TYO:4611
Dai Nippon Toryo Company,Limited Stock Price (Quote)
JP¥1,274.00
+25.00 (+2.00%)
At Close: May 09, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥1,130.00 | JP¥1,274.00 | Thursday, 9th May 2024 4611.T stock ended at JP¥1,274.00. This is 2.00% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.49% from a day low at JP¥1,243.00 to a day high of JP¥1,274.00. |
90 days | JP¥1,053.00 | JP¥1,274.00 | |
52 weeks | JP¥865.00 | JP¥1,274.00 |
Date | Open | High | Low | Close | Volume |
May 09, 2024 | JP¥1,244.00 | JP¥1,274.00 | JP¥1,243.00 | JP¥1,274.00 | 86 000 |
May 08, 2024 | JP¥1,252.00 | JP¥1,257.00 | JP¥1,241.00 | JP¥1,249.00 | 84 800 |
May 07, 2024 | JP¥1,225.00 | JP¥1,258.00 | JP¥1,221.00 | JP¥1,252.00 | 69 900 |
May 02, 2024 | JP¥1,188.00 | JP¥1,223.00 | JP¥1,184.00 | JP¥1,222.00 | 137 600 |
May 01, 2024 | JP¥1,188.00 | JP¥1,190.00 | JP¥1,177.00 | JP¥1,186.00 | 25 800 |
Apr 30, 2024 | JP¥1,164.00 | JP¥1,192.00 | JP¥1,161.00 | JP¥1,192.00 | 41 500 |
Apr 26, 2024 | JP¥1,169.00 | JP¥1,173.00 | JP¥1,152.00 | JP¥1,161.00 | 48 600 |
Apr 25, 2024 | JP¥1,178.00 | JP¥1,187.00 | JP¥1,167.00 | JP¥1,169.00 | 40 900 |
Apr 24, 2024 | JP¥1,182.00 | JP¥1,186.00 | JP¥1,151.00 | JP¥1,180.00 | 113 900 |
Apr 23, 2024 | JP¥1,173.00 | JP¥1,187.00 | JP¥1,160.00 | JP¥1,178.00 | 71 500 |
Apr 22, 2024 | JP¥1,165.00 | JP¥1,166.00 | JP¥1,145.00 | JP¥1,162.00 | 57 800 |
Apr 19, 2024 | JP¥1,159.00 | JP¥1,165.00 | JP¥1,130.00 | JP¥1,148.00 | 64 200 |
Apr 18, 2024 | JP¥1,145.00 | JP¥1,170.00 | JP¥1,145.00 | JP¥1,166.00 | 39 900 |
Apr 17, 2024 | JP¥1,164.00 | JP¥1,171.00 | JP¥1,141.00 | JP¥1,145.00 | 38 100 |
Apr 16, 2024 | JP¥1,195.00 | JP¥1,195.00 | JP¥1,164.00 | JP¥1,164.00 | 50 500 |
Apr 15, 2024 | JP¥1,190.00 | JP¥1,199.00 | JP¥1,179.00 | JP¥1,195.00 | 33 800 |
Apr 12, 2024 | JP¥1,198.00 | JP¥1,207.00 | JP¥1,194.00 | JP¥1,195.00 | 34 500 |
Apr 11, 2024 | JP¥1,176.00 | JP¥1,191.00 | JP¥1,172.00 | JP¥1,184.00 | 26 800 |
Apr 10, 2024 | JP¥1,200.00 | JP¥1,200.00 | JP¥1,185.00 | JP¥1,185.00 | 23 300 |
Apr 09, 2024 | JP¥1,183.00 | JP¥1,202.00 | JP¥1,183.00 | JP¥1,200.00 | 45 500 |
Apr 08, 2024 | JP¥1,180.00 | JP¥1,189.00 | JP¥1,175.00 | JP¥1,183.00 | 31 800 |
Apr 05, 2024 | JP¥1,154.00 | JP¥1,170.00 | JP¥1,134.00 | JP¥1,166.00 | 51 200 |
Apr 04, 2024 | JP¥1,168.00 | JP¥1,187.00 | JP¥1,162.00 | JP¥1,167.00 | 56 600 |
Apr 03, 2024 | JP¥1,163.00 | JP¥1,186.00 | JP¥1,160.00 | JP¥1,174.00 | 38 300 |
Apr 02, 2024 | JP¥1,190.00 | JP¥1,192.00 | JP¥1,162.00 | JP¥1,178.00 | 49 300 |