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
Aug 14, 2025 1,270 1,274 1,263 1,267 -12 -0.94% 51,300
Aug 13, 2025 1,275 1,280 1,258 1,279 0 0.00% 76,000
Aug 12, 2025 1,240 1,279 1,240 1,279 +52 +4.24% 145,300
Aug 8, 2025 1,294 1,302 1,208 1,227 -65 -5.03% 279,600
Aug 7, 2025 1,290 1,296 1,281 1,292 +2 +0.16% 42,300
Aug 6, 2025 1,271 1,297 1,271 1,290 +19 +1.49% 79,700
Aug 5, 2025 1,268 1,284 1,265 1,271 +13 +1.03% 72,000
Aug 4, 2025 1,250 1,262 1,237 1,258 0 0.00% 64,700
Aug 1, 2025 1,248 1,263 1,248 1,258 +12 +0.96% 46,700
Jul 31, 2025 1,248 1,252 1,242 1,246 +3 +0.24% 37,100
Jul 30, 2025 1,243 1,250 1,238 1,243 0 0.00% 41,100
Jul 29, 2025 1,245 1,246 1,236 1,243 -5 -0.40% 59,300
Jul 28, 2025 1,255 1,259 1,246 1,248 -1 -0.08% 58,400
Jul 25, 2025 1,250 1,251 1,226 1,249 +3 +0.24% 63,100
Jul 24, 2025 1,232 1,250 1,231 1,246 +32 +2.64% 113,100
Jul 23, 2025 1,205 1,215 1,203 1,214 +19 +1.59% 80,600
Jul 22, 2025 1,198 1,207 1,193 1,195 -3 -0.25% 27,500
Jul 18, 2025 1,205 1,206 1,197 1,198 -7 -0.58% 33,300
Jul 17, 2025 1,205 1,207 1,196 1,205 -4 -0.33% 26,800
Jul 16, 2025 1,206 1,217 1,204 1,209 +9 +0.75% 57,600