Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nihon Tokushu Toryo Co., Ltd. (4619.T)

Compare
1,376.00
-27.00
(-1.92%)
As of 2:48:26 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,388.001,388.001,352.001,376.001,376.0019,600
Apr 10, 20251,421.001,421.001,379.001,403.001,403.0035,700
Apr 9, 20251,320.001,344.001,299.001,334.001,334.0080,200
Apr 8, 20251,324.001,380.001,324.001,350.001,350.0052,200
Apr 7, 20251,270.001,321.001,266.001,310.001,310.0080,600
Apr 4, 20251,357.001,377.001,313.001,356.001,356.0068,700
Apr 3, 20251,340.001,393.001,340.001,385.001,385.0032,300
Apr 2, 20251,463.001,463.001,393.001,400.001,400.0029,100
Apr 1, 20251,490.001,498.001,451.001,455.001,455.0020,500
Mar 31, 20251,451.001,490.001,449.001,471.001,471.0031,800
Mar 28, 2025 38.00 Dividend
Mar 28, 20251,450.001,476.001,441.001,468.001,468.0024,500
Mar 27, 20251,496.001,530.001,488.001,490.001,452.0036,500
Mar 26, 20251,528.001,540.001,505.001,507.001,468.5744,100
Mar 25, 20251,495.001,518.001,488.001,518.001,479.2941,500
Mar 24, 20251,488.001,497.001,476.001,497.001,458.8232,000
Mar 21, 20251,463.001,485.001,462.001,485.001,447.1331,300
Mar 19, 20251,458.001,463.001,440.001,463.001,425.6918,500
Mar 18, 20251,458.001,464.001,441.001,449.001,412.0514,400
Mar 17, 20251,432.001,447.001,422.001,444.001,407.1717,100
Mar 14, 20251,415.001,428.001,414.001,421.001,384.7616,900
Mar 13, 20251,429.001,430.001,414.001,430.001,393.5315,700
Mar 12, 20251,409.001,427.001,409.001,427.001,390.6117,900
Mar 11, 20251,406.001,410.001,381.001,410.001,374.0418,500
Mar 10, 20251,407.001,419.001,398.001,410.001,374.0419,800
Mar 7, 20251,403.001,421.001,397.001,411.001,375.0120,800
Mar 6, 20251,400.001,421.001,400.001,411.001,375.0129,100
Mar 5, 20251,408.001,417.001,396.001,400.001,364.3012,200
Mar 4, 20251,385.001,410.001,385.001,408.001,372.0924,500
Mar 3, 20251,380.001,398.001,362.001,382.001,346.7555,100
Feb 28, 20251,382.001,393.001,366.001,386.001,350.6533,200
Feb 27, 20251,404.001,406.001,364.001,381.001,345.7841,800
Feb 26, 20251,385.001,405.001,385.001,399.001,363.3226,900
Feb 25, 20251,360.001,387.001,360.001,382.001,346.7519,500
Feb 21, 20251,368.001,392.001,368.001,371.001,336.0323,600
Feb 20, 20251,383.001,395.001,366.001,370.001,335.0636,600
Feb 19, 20251,399.001,409.001,376.001,376.001,340.9122,100
Feb 18, 20251,381.001,399.001,378.001,399.001,363.3218,100
Feb 17, 20251,375.001,387.001,372.001,376.001,340.9119,400
Feb 14, 20251,446.001,446.001,386.001,386.001,350.6524,200
Feb 13, 20251,421.001,448.001,412.001,436.001,399.3868,100
Feb 12, 20251,378.001,428.001,325.001,420.001,383.79106,900
Feb 10, 20251,365.001,368.001,345.001,364.001,329.2121,700
Feb 7, 20251,373.001,382.001,358.001,369.001,334.0922,600
Feb 6, 20251,342.001,373.001,342.001,373.001,337.9846,900
Feb 5, 20251,324.001,354.001,324.001,346.001,311.6720,400
Feb 4, 20251,324.001,349.001,322.001,327.001,293.1628,800
Feb 3, 20251,322.001,327.001,304.001,314.001,280.4924,400
Jan 31, 20251,323.001,338.001,307.001,316.001,282.4471,000
Jan 30, 20251,334.001,341.001,293.001,295.001,261.97313,200
Jan 29, 20251,319.001,359.001,315.001,353.001,318.4978,300
Jan 28, 20251,295.001,333.001,295.001,327.001,293.1633,500
Jan 27, 20251,316.001,316.001,291.001,303.001,269.7744,200
Jan 24, 20251,304.001,315.001,304.001,314.001,280.4924,200
Jan 23, 20251,294.001,307.001,290.001,304.001,270.7434,500
Jan 22, 20251,263.001,295.001,263.001,290.001,257.1026,800
Jan 21, 20251,238.001,265.001,228.001,263.001,230.7928,100
Jan 20, 20251,221.001,244.001,221.001,238.001,206.4317,200
Jan 17, 20251,220.001,227.001,210.001,221.001,189.8638,300
Jan 16, 20251,227.001,234.001,218.001,227.001,195.7148,800
Jan 15, 20251,245.001,249.001,220.001,220.001,188.8929,500
Jan 14, 20251,240.001,269.001,240.001,248.001,216.1731,300
Jan 10, 20251,251.001,265.001,240.001,255.001,222.9921,400
Jan 9, 20251,268.001,283.001,259.001,259.001,226.8923,600
Jan 8, 20251,284.001,302.001,269.001,270.001,237.6120,600
Jan 7, 20251,294.001,310.001,285.001,291.001,258.0834,300
Jan 6, 20251,283.001,291.001,271.001,285.001,252.2326,000
Dec 30, 20241,285.001,293.001,272.001,274.001,241.5111,800
Dec 27, 20241,276.001,280.001,272.001,280.001,247.3612,700
Dec 26, 20241,261.001,277.001,260.001,269.001,236.6434,900
Dec 25, 20241,271.001,271.001,255.001,258.001,225.9222,800
Dec 24, 20241,255.001,268.001,255.001,266.001,233.7114,200
Dec 23, 20241,250.001,258.001,250.001,255.001,222.9914,800
Dec 20, 20241,247.001,255.001,244.001,246.001,214.2214,000
Dec 19, 20241,250.001,256.001,243.001,248.001,216.177,400
Dec 18, 20241,250.001,256.001,245.001,250.001,218.1217,100
Dec 17, 20241,244.001,255.001,239.001,246.001,214.2227,700
Dec 16, 20241,250.001,258.001,245.001,245.001,213.2512,400
Dec 13, 20241,256.001,260.001,244.001,259.001,226.8927,800
Dec 12, 20241,265.001,265.001,245.001,251.001,219.1017,000
Dec 11, 20241,255.001,266.001,255.001,257.001,224.9410,500
Dec 10, 20241,270.001,272.001,255.001,255.001,222.9930,300
Dec 9, 20241,258.001,270.001,252.001,270.001,237.6119,400
Dec 6, 20241,249.001,251.001,241.001,251.001,219.1015,500
Dec 5, 20241,242.001,247.001,238.001,242.001,210.329,000
Dec 4, 20241,240.001,241.001,230.001,230.001,198.6336,300
Dec 3, 20241,250.001,252.001,244.001,244.001,212.2722,600
Dec 2, 20241,251.001,260.001,246.001,249.001,217.1514,200
Nov 29, 20241,238.001,249.001,238.001,249.001,217.1513,100
Nov 28, 20241,218.001,248.001,218.001,238.001,206.4326,000
Nov 27, 20241,236.001,239.001,214.001,220.001,188.8938,900
Nov 26, 20241,232.001,246.001,231.001,237.001,205.4525,900
Nov 25, 20241,245.001,246.001,234.001,234.001,202.5320,900
Nov 22, 20241,239.001,247.001,239.001,247.001,215.2025,400
Nov 21, 20241,245.001,254.001,233.001,233.001,201.5521,400
Nov 20, 20241,236.001,246.001,235.001,242.001,210.3221,500
Nov 19, 20241,231.001,250.001,231.001,236.001,204.4831,600
Nov 18, 20241,226.001,251.001,226.001,235.001,203.5029,900
Nov 15, 20241,222.001,244.001,197.001,232.001,200.58108,700
Nov 14, 20241,176.001,243.001,157.001,221.001,189.86110,700
Nov 13, 20241,180.001,196.001,175.001,175.001,145.0336,800
Nov 12, 20241,168.001,185.001,168.001,170.001,140.1611,900
Nov 11, 20241,168.001,171.001,165.001,168.001,138.2123,200
Nov 8, 20241,176.001,176.001,166.001,171.001,141.1421,800
Nov 7, 20241,175.001,185.001,169.001,177.001,146.9829,000
Nov 6, 20241,163.001,176.001,163.001,172.001,142.1115,800
Nov 5, 20241,158.001,169.001,150.001,162.001,132.3733,600
Nov 1, 20241,154.001,157.001,146.001,147.001,117.7524,000
Oct 31, 20241,137.001,161.001,137.001,161.001,131.3922,300
Oct 30, 20241,136.001,142.001,126.001,133.001,104.10132,100
Oct 29, 20241,132.001,142.001,132.001,138.001,108.9824,600
Oct 28, 20241,119.001,140.001,119.001,131.001,102.1636,300
Oct 25, 20241,135.001,149.001,121.001,124.001,095.3330,000
Oct 24, 20241,135.001,150.001,129.001,144.001,114.8235,300
Oct 23, 20241,155.001,166.001,150.001,150.001,120.6727,200
Oct 22, 20241,169.001,171.001,156.001,157.001,127.4940,800
Oct 21, 20241,170.001,175.001,168.001,169.001,139.1934,700
Oct 18, 20241,171.001,172.001,167.001,168.001,138.2111,900
Oct 17, 20241,163.001,174.001,163.001,171.001,141.1428,100
Oct 16, 20241,160.001,173.001,154.001,162.001,132.3737,000
Oct 15, 20241,172.001,179.001,166.001,171.001,141.1417,500
Oct 11, 20241,180.001,180.001,166.001,168.001,138.2125,600
Oct 10, 20241,185.001,185.001,174.001,182.001,151.8629,200
Oct 9, 20241,191.001,193.001,172.001,178.001,147.9630,700
Oct 8, 20241,212.001,214.001,185.001,186.001,155.7533,400
Oct 7, 20241,219.001,219.001,211.001,218.001,186.9420,100
Oct 4, 20241,191.001,206.001,191.001,206.001,175.2419,200
Oct 3, 20241,197.001,197.001,190.001,191.001,160.6310,000
Oct 2, 20241,193.001,198.001,184.001,188.001,157.7014,500
Oct 1, 20241,185.001,196.001,184.001,193.001,162.5717,900
Sep 30, 20241,181.001,187.001,166.001,174.001,144.0632,500
Sep 27, 2024 22.00 Dividend
Sep 27, 20241,211.001,213.001,196.001,207.001,176.2242,600
Sep 26, 20241,220.001,232.001,219.001,230.001,177.1918,100
Sep 25, 20241,208.001,220.001,199.001,220.001,167.6219,500
Sep 24, 20241,237.001,238.001,215.001,216.001,163.7926,600
Sep 20, 20241,222.001,231.001,220.001,227.001,174.3227,400
Sep 19, 20241,211.001,219.001,200.001,219.001,166.6636,400
Sep 18, 20241,192.001,209.001,192.001,202.001,150.3934,700
Sep 17, 20241,202.001,202.001,183.001,187.001,136.0419,700
Sep 13, 20241,191.001,198.001,184.001,193.001,141.7812,900
Sep 12, 20241,186.001,198.001,177.001,197.001,145.6113,000
Sep 11, 20241,195.001,195.001,157.001,163.001,113.0734,600
Sep 10, 20241,200.001,211.001,188.001,195.001,143.6924,300
Sep 9, 20241,180.001,196.001,156.001,196.001,144.6523,200
Sep 6, 20241,206.001,208.001,185.001,188.001,137.0030,800
Sep 5, 20241,196.001,220.001,193.001,208.001,156.1421,900
Sep 4, 20241,213.001,218.001,194.001,197.001,145.6162,000
Sep 3, 20241,229.001,238.001,229.001,235.001,181.985,100
Sep 2, 20241,240.001,241.001,229.001,230.001,177.1912,200
Aug 30, 20241,244.001,245.001,230.001,232.001,179.1115,000
Aug 29, 20241,220.001,242.001,220.001,242.001,188.6823,800
Aug 28, 20241,234.001,234.001,212.001,220.001,167.6212,200
Aug 27, 20241,211.001,234.001,211.001,234.001,181.0220,300
Aug 26, 20241,210.001,225.001,208.001,213.001,160.9213,600
Aug 23, 20241,202.001,218.001,202.001,207.001,155.1810,800
Aug 22, 20241,208.001,217.001,197.001,202.001,150.3914,400
Aug 21, 20241,205.001,214.001,199.001,210.001,158.0512,100
Aug 20, 20241,192.001,216.001,192.001,205.001,153.2726,900
Aug 19, 20241,190.001,203.001,189.001,190.001,138.9126,500
Aug 16, 20241,185.001,190.001,181.001,188.001,137.0010,500
Aug 15, 20241,179.001,195.001,178.001,178.001,127.4212,900
Aug 14, 20241,170.001,188.001,162.001,179.001,128.3830,000
Aug 13, 20241,189.001,189.001,165.001,170.001,119.7733,000
Aug 9, 20241,185.001,198.001,143.001,165.001,114.9865,100
Aug 8, 20241,108.001,142.001,108.001,135.001,086.2734,400
Aug 7, 20241,077.001,149.001,077.001,122.001,073.8347,900
Aug 6, 20241,098.001,143.001,089.001,095.001,047.9975,300
Aug 5, 20241,115.001,125.001,022.001,029.00984.82141,800
Aug 2, 20241,198.001,198.001,163.001,175.001,124.55109,000
Aug 1, 20241,252.001,252.001,216.001,225.001,172.4142,300
Jul 31, 20241,222.001,252.001,217.001,252.001,198.2548,300
Jul 30, 20241,217.001,227.001,208.001,224.001,171.45155,300
Jul 29, 20241,215.001,225.001,212.001,216.001,163.7926,700
Jul 26, 20241,211.001,220.001,209.001,209.001,157.0923,700
Jul 25, 20241,217.001,219.001,203.001,210.001,158.0549,000
Jul 24, 20241,239.001,243.001,220.001,221.001,168.5844,400
Jul 23, 20241,238.001,253.001,238.001,248.001,194.4225,200
Jul 22, 20241,246.001,247.001,231.001,237.001,183.8947,100
Jul 19, 20241,247.001,249.001,234.001,246.001,192.5141,900
Jul 18, 20241,248.001,256.001,243.001,248.001,194.4251,900
Jul 17, 20241,239.001,256.001,239.001,253.001,199.2037,800
Jul 16, 20241,230.001,244.001,228.001,239.001,185.8138,200
Jul 12, 20241,221.001,230.001,215.001,216.001,163.7949,500
Jul 11, 20241,205.001,223.001,205.001,221.001,168.5841,200
Jul 10, 20241,207.001,207.001,199.001,206.001,154.2276,400
Jul 9, 20241,223.001,223.001,199.001,207.001,155.1874,900
Jul 8, 20241,230.001,232.001,214.001,215.001,162.8460,000
Jul 5, 20241,252.001,255.001,232.001,232.001,179.1153,700
Jul 4, 20241,245.001,255.001,245.001,252.001,198.2529,900
Jul 3, 20241,248.001,250.001,243.001,244.001,190.5921,100
Jul 2, 20241,247.001,260.001,242.001,248.001,194.4233,100
Jul 1, 20241,248.001,248.001,239.001,247.001,193.4626,100
Jun 28, 20241,241.001,243.001,235.001,241.001,187.7220,900
Jun 27, 20241,241.001,244.001,236.001,240.001,186.7628,200
Jun 26, 20241,237.001,239.001,230.001,237.001,183.8922,000
Jun 25, 20241,222.001,243.001,222.001,231.001,178.1530,600
Jun 24, 20241,222.001,230.001,216.001,222.001,169.5461,300
Jun 21, 20241,230.001,237.001,220.001,222.001,169.5485,300
Jun 20, 20241,229.001,235.001,221.001,221.001,168.5841,900
Jun 19, 20241,216.001,245.001,216.001,229.001,176.2383,300
Jun 18, 20241,215.001,227.001,207.001,213.001,160.9248,500
Jun 17, 20241,218.001,218.001,197.001,211.001,159.0176,900
Jun 14, 20241,228.001,248.001,228.001,248.001,194.4237,600
Jun 13, 20241,261.001,262.001,233.001,238.001,184.8568,100
Jun 12, 20241,265.001,281.001,259.001,259.001,204.9522,100
Jun 11, 20241,284.001,290.001,271.001,271.001,216.4316,400
Jun 10, 20241,269.001,287.001,269.001,285.001,229.8323,700
Jun 7, 20241,266.001,277.001,264.001,270.001,215.4720,500
Jun 6, 20241,273.001,274.001,260.001,269.001,214.5230,700
Jun 5, 20241,286.001,287.001,264.001,272.001,217.3958,100
Jun 4, 20241,290.001,298.001,287.001,291.001,235.5720,200
Jun 3, 20241,317.001,336.001,297.001,300.001,244.1986,400
May 31, 20241,290.001,310.001,290.001,310.001,253.7633,100
May 30, 20241,280.001,295.001,269.001,292.001,236.5355,000
May 29, 20241,297.001,297.001,283.001,283.001,227.9238,900
May 28, 20241,295.001,311.001,293.001,297.001,241.3253,000
May 27, 20241,279.001,291.001,276.001,287.001,231.7445,000
May 24, 20241,262.001,285.001,257.001,279.001,224.0945,200
May 23, 20241,267.001,267.001,252.001,257.001,203.0334,400
May 22, 20241,263.001,274.001,261.001,268.001,213.5648,200
May 21, 20241,260.001,272.001,260.001,263.001,208.7852,100
May 20, 20241,246.001,270.001,246.001,260.001,205.9049,800
May 17, 20241,225.001,256.001,222.001,247.001,193.4663,000
May 16, 20241,250.001,251.001,214.001,227.001,174.32117,500
May 15, 20241,250.001,263.001,249.001,251.001,197.29101,600
May 14, 20241,262.001,263.001,238.001,243.001,189.6398,600
May 13, 20241,238.001,257.001,227.001,252.001,198.25156,400
May 10, 20241,234.001,254.001,232.001,243.001,189.63222,800
May 9, 20241,263.001,270.001,224.001,234.001,181.02645,200
May 8, 20241,422.001,443.001,401.001,430.001,368.61180,200
May 7, 20241,420.001,420.001,395.001,418.001,357.1259,300
May 2, 20241,386.001,399.001,379.001,394.001,334.1544,500
May 1, 20241,404.001,404.001,368.001,385.001,325.5454,000
Apr 30, 20241,380.001,408.001,370.001,404.001,343.7282,600
Apr 26, 20241,365.001,369.001,339.001,364.001,305.44211,500
Apr 25, 20241,370.001,388.001,370.001,380.001,320.7554,600
Apr 24, 20241,376.001,389.001,368.001,381.001,321.7154,000
Apr 23, 20241,399.001,399.001,358.001,371.001,312.1461,300
Apr 22, 20241,368.001,389.001,368.001,376.001,316.9245,700
Apr 19, 20241,371.001,379.001,332.001,356.001,297.7880,600
Apr 18, 20241,367.001,400.001,360.001,389.001,329.3751,100
Apr 17, 20241,410.001,411.001,365.001,373.001,314.0566,400
Apr 16, 20241,442.001,455.001,397.001,403.001,342.7682,700
Apr 15, 20241,443.001,452.001,433.001,442.001,380.0983,400
Apr 12, 20241,465.001,465.001,441.001,454.001,391.5775,200
Apr 11, 20241,449.001,462.001,441.001,457.001,394.4567,800
Waiting for permission
Allow microphone access to enable voice search

Try again.