Singapore markets closed

Trusco Nakayama Corporation (9830.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,390.00+40.00 (+1.70%)
At close: 03:15PM JST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242,350.002,393.002,348.002,390.002,390.00105,100
13 Jun 20242,369.002,382.002,330.002,350.002,350.0081,600
12 Jun 20242,350.002,388.002,350.002,365.002,365.0091,600
11 Jun 20242,366.002,383.002,340.002,340.002,340.00114,600
10 Jun 20242,335.002,373.002,324.002,367.002,367.0079,400
07 Jun 20242,311.002,352.002,308.002,329.002,329.00108,000
06 Jun 20242,389.002,400.002,320.002,320.002,320.00139,700
05 Jun 20242,421.002,441.002,396.002,418.002,418.00155,400
04 Jun 20242,454.002,469.002,442.002,451.002,451.00108,800
03 Jun 20242,477.002,536.002,477.002,502.002,502.0065,500
31 May 20242,486.002,493.002,462.002,476.002,476.00178,300
30 May 20242,402.002,467.002,398.002,466.002,466.00103,900
29 May 20242,458.002,467.002,423.002,429.002,429.00107,600
28 May 20242,494.002,507.002,468.002,475.002,475.0087,600
27 May 20242,500.002,532.002,492.002,506.002,506.0057,300
24 May 20242,480.002,539.002,468.002,518.002,518.0084,300
23 May 20242,502.002,560.002,483.002,543.002,543.0069,000
22 May 20242,507.002,521.002,481.002,513.002,513.0082,400
21 May 20242,577.002,588.002,536.002,536.002,536.0066,200
20 May 20242,544.002,595.002,537.002,578.002,578.0076,900
17 May 20242,502.002,554.002,502.002,544.002,544.0097,100
16 May 20242,506.002,508.002,465.002,502.002,502.0062,300
15 May 20242,518.002,529.002,486.002,506.002,506.0062,400
14 May 20242,518.002,518.002,458.002,517.002,517.00167,700
13 May 20242,622.002,628.002,531.002,568.002,568.00132,400
10 May 20242,658.002,706.002,641.002,650.002,650.00118,500
09 May 20242,635.002,690.002,629.002,657.002,657.00129,700
08 May 20242,590.002,642.002,554.002,629.002,629.00113,800
07 May 20242,608.002,615.002,580.002,581.002,581.0080,600
02 May 20242,574.002,602.002,539.002,574.002,574.0097,200
01 May 20242,501.002,575.002,478.002,562.002,562.00218,500
30 Apr 20242,531.002,676.002,421.002,612.002,612.00657,800
26 Apr 20242,480.002,539.002,460.002,539.002,539.00106,400
25 Apr 20242,492.002,507.002,472.002,493.002,493.0083,300
24 Apr 20242,446.002,509.002,437.002,500.002,500.00117,700
23 Apr 20242,414.002,452.002,414.002,446.002,446.0062,600
22 Apr 20242,396.002,442.002,396.002,423.002,423.00106,100
19 Apr 20242,381.002,383.002,330.002,374.002,374.00113,800
18 Apr 20242,350.002,395.002,325.002,381.002,381.00101,300
17 Apr 20242,435.002,435.002,350.002,350.002,350.0092,300
16 Apr 20242,381.002,419.002,375.002,417.002,417.00121,800
15 Apr 20242,410.002,430.002,388.002,429.002,429.0058,900
12 Apr 20242,357.002,456.002,357.002,444.002,444.00127,200
11 Apr 20242,337.002,352.002,315.002,348.002,348.0061,100
10 Apr 20242,349.002,365.002,344.002,353.002,353.0067,000
09 Apr 20242,361.002,369.002,325.002,349.002,349.0094,300
08 Apr 20242,372.002,388.002,349.002,366.002,366.0092,800
05 Apr 20242,342.002,380.002,326.002,364.002,364.0084,300
04 Apr 20242,368.002,371.002,335.002,344.002,344.00130,100
03 Apr 20242,375.002,393.002,356.002,356.002,356.00103,200
02 Apr 20242,509.002,510.002,398.002,398.002,398.00120,300
01 Apr 20242,584.002,584.002,501.002,509.002,509.00103,100
29 Mar 20242,557.002,602.002,557.002,589.002,589.0079,600
28 Mar 20242,525.002,592.002,523.002,558.002,558.00101,800
27 Mar 20242,486.002,573.002,485.002,538.002,538.00210,600
26 Mar 20242,446.002,455.002,415.002,455.002,455.0053,300
25 Mar 20242,474.002,489.002,446.002,446.002,446.0061,800
22 Mar 20242,492.002,509.002,457.002,492.002,492.00112,600
21 Mar 20242,458.002,494.002,453.002,467.002,467.00118,000
19 Mar 20242,375.002,447.002,360.002,442.002,442.00121,300
18 Mar 20242,379.002,415.002,370.002,388.002,388.0090,900
15 Mar 20242,350.002,365.002,319.002,361.002,361.00154,800
14 Mar 20242,247.002,338.002,245.002,336.002,336.00146,700
13 Mar 20242,274.002,274.002,233.002,258.002,258.0063,000
12 Mar 20242,212.002,238.002,182.002,238.002,238.0084,900
11 Mar 20242,267.002,270.002,207.002,238.002,238.0086,800
08 Mar 20242,234.002,287.002,223.002,272.002,272.00129,100
07 Mar 20242,254.002,298.002,230.002,284.002,284.0097,800
06 Mar 20242,246.002,266.002,231.002,234.002,234.0081,800
05 Mar 20242,245.002,250.002,208.002,232.002,232.00102,700
04 Mar 20242,298.002,300.002,259.002,259.002,259.00111,500
01 Mar 20242,332.002,342.002,290.002,309.002,309.00106,700
29 Feb 20242,315.002,345.002,301.002,324.002,324.00123,200
28 Feb 20242,301.002,334.002,293.002,314.002,314.0092,900
27 Feb 20242,315.002,326.002,291.002,301.002,301.00102,800
26 Feb 20242,348.002,356.002,322.002,328.002,328.0092,800
22 Feb 20242,340.002,343.002,305.002,333.002,333.00109,800
21 Feb 20242,339.002,369.002,315.002,322.002,322.0090,300
20 Feb 20242,377.002,377.002,330.002,339.002,339.00109,000
19 Feb 20242,327.002,397.002,327.002,380.002,380.00134,200
16 Feb 20242,343.002,365.002,319.002,327.002,327.00133,900
15 Feb 20242,375.002,376.002,312.002,320.002,320.00177,600
14 Feb 20242,392.002,420.002,378.002,385.002,385.00187,900
13 Feb 20242,411.002,441.002,333.002,397.002,397.00241,500
09 Feb 20242,440.002,459.002,278.002,411.002,411.00377,500
08 Feb 20242,421.002,436.002,378.002,422.002,422.00112,000
07 Feb 20242,450.002,456.002,405.002,432.002,432.00106,800
06 Feb 20242,461.002,473.002,433.002,448.002,448.0085,800
05 Feb 20242,466.002,499.002,453.002,480.002,480.00104,500
02 Feb 20242,494.002,497.002,453.002,456.002,456.00114,200
01 Feb 20242,489.002,516.002,489.002,497.002,497.0083,800
31 Jan 20242,486.002,535.002,485.002,535.002,535.00108,200
30 Jan 20242,478.002,490.002,456.002,478.002,478.0085,000
29 Jan 20242,464.002,484.002,449.002,484.002,484.0077,500
26 Jan 20242,453.002,490.002,453.002,473.002,473.0090,700
25 Jan 20242,460.002,490.002,457.002,479.002,479.0058,400
24 Jan 20242,476.002,500.002,461.002,491.002,491.0064,800
23 Jan 20242,507.002,515.002,482.002,488.002,488.0077,400
22 Jan 20242,495.002,509.002,470.002,505.002,505.0061,200
19 Jan 20242,428.002,470.002,423.002,470.002,470.0097,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...