kabutan

Dai Nippon Toryo Company, Limited(4611) Historical

4611
TSE Prime
Dai Nippon Toryo Company, Limited
1,302
JPY
+18
(+1.40%)
Dec 12, 3:30 pm JST
8.35
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,373 JPY
52 Week Low Apr 7, 2025
1,005 JPY
Yearly High Nov 28, 2025
1,373 JPY
Yearly Low Apr 7, 2025
1,005 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,304 1,306 1,296 1,302 +18 +1.40% 58,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 1,312 1,319 1,308 1,319 +7 +0.53% 32,800
Sep 10, 2025 1,316 1,320 1,311 1,312 -8 -0.61% 31,300
Sep 9, 2025 1,321 1,326 1,314 1,320 +1 +0.08% 38,400
Sep 8, 2025 1,319 1,323 1,311 1,319 +4 +0.30% 47,300
Sep 5, 2025 1,300 1,315 1,296 1,315 +20 +1.54% 47,100
Sep 4, 2025 1,295 1,303 1,291 1,295 0 0.00% 47,700
Sep 3, 2025 1,300 1,309 1,289 1,295 0 0.00% 44,500
Sep 2, 2025 1,300 1,311 1,294 1,295 +4 +0.31% 52,900
Sep 1, 2025 1,288 1,303 1,280 1,291 +4 +0.31% 60,800
Aug 29, 2025 1,280 1,291 1,275 1,287 +8 +0.63% 35,900
Aug 28, 2025 1,277 1,287 1,274 1,279 +3 +0.24% 42,500
Aug 27, 2025 1,273 1,288 1,270 1,276 +5 +0.39% 44,400
Aug 26, 2025 1,286 1,291 1,271 1,271 -15 -1.17% 51,500
Aug 25, 2025 1,315 1,315 1,283 1,286 -27 -2.06% 70,300
Aug 22, 2025 1,301 1,318 1,297 1,313 +12 +0.92% 74,700
Aug 21, 2025 1,296 1,305 1,289 1,301 +8 +0.62% 45,400
Aug 20, 2025 1,290 1,302 1,285 1,293 +5 +0.39% 62,500
Aug 19, 2025 1,280 1,294 1,277 1,288 +10 +0.78% 45,500
Aug 18, 2025 1,275 1,284 1,271 1,278 +3 +0.24% 39,500
Aug 15, 2025 1,267 1,275 1,260 1,275 +8 +0.63% 42,600