Stock listing
Tokyo:9830 Trusco Nakayama Corporation (トラスコ中山) 株価
Follow Trusco Nakayama Corporation into a list and get an email when it puts out news.
Share price · TSE:9830
¥2,321.00 JPY -26.00 (-1.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,293.00 – ¥2,367.00 JPYNov 4, 2026
- Volume
- 127,700 sharesNov 4, 2026
- Market cap
- ¥153.2B JPYAt the close on Nov 4, 2026 · price × 66.01M shares outstanding
- Traded on an average day
- ¥288.0M JPYMedian day 112,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9830 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,321.00 | -26.00 | -1.1% | ¥2,367.00 | ¥2,367.00 | ¥2,293.00 | 127,700 | |
| ¥2,347.00 | -25.00 | -1.1% | ¥2,371.00 | ¥2,372.00 | ¥2,319.00 | 181,600 | |
| ¥2,372.00 | -41.00 | -1.7% | ¥2,427.00 | ¥2,470.00 | ¥2,331.00 | 207,400 | |
| ¥2,413.00 | -2.00 | -0.1% | ¥2,415.00 | ¥2,424.00 | ¥2,372.00 | 201,300 | |
| ¥2,415.00 | -46.00 | -1.9% | ¥2,489.00 | ¥2,491.00 | ¥2,415.00 | 91,200 | |
| ¥2,461.00 | -5.00 | -0.2% | ¥2,493.00 | ¥2,493.00 | ¥2,454.00 | 97,400 | |
| ¥2,466.00 | +18.00 | +0.7% | ¥2,455.00 | ¥2,478.00 | ¥2,427.00 | 76,500 | |
| ¥2,448.00 | -28.00 | -1.1% | ¥2,496.00 | ¥2,514.00 | ¥2,428.00 | 114,700 | |
| ¥2,476.00 | +35.00 | +1.4% | ¥2,458.00 | ¥2,476.00 | ¥2,435.00 | 73,000 | |
| ¥2,441.00 | +3.00 | +0.1% | ¥2,458.00 | ¥2,458.00 | ¥2,422.00 | 79,000 | |
| ¥2,438.00 | +1.00 | 0.0% | ¥2,438.00 | ¥2,459.00 | ¥2,424.00 | 112,700 | |
| ¥2,437.00 | -39.00 | -1.6% | ¥2,497.00 | ¥2,505.00 | ¥2,424.00 | 99,100 | |
| ¥2,476.00 | +4.00 | +0.2% | ¥2,466.00 | ¥2,494.00 | ¥2,464.00 | 154,500 | |
| ¥2,472.00 | +10.00 | +0.4% | ¥2,462.00 | ¥2,472.00 | ¥2,434.00 | 156,400 | |
| ¥2,462.00 | +9.00 | +0.4% | ¥2,468.00 | ¥2,478.00 | ¥2,431.00 | 157,000 | |
| ¥2,453.00 | +42.00 | +1.7% | ¥2,432.00 | ¥2,467.00 | ¥2,420.00 | 118,600 | |
| ¥2,411.00 | +30.00 | +1.3% | ¥2,386.00 | ¥2,418.00 | ¥2,380.00 | 119,600 | |
| ¥2,381.00 | -14.00 | -0.6% | ¥2,352.00 | ¥2,388.00 | ¥2,305.00 | 171,800 | |
| ¥2,395.00 | +21.00 | +0.9% | ¥2,356.00 | ¥2,404.00 | ¥2,356.00 | 147,900 | |
| ¥2,374.00 | +11.00 | +0.5% | ¥2,363.00 | ¥2,386.00 | ¥2,357.00 | 76,000 | |
| ¥2,363.00 | 0.00 | 0.0% | ¥2,375.00 | ¥2,380.00 | ¥2,351.00 | 101,600 | |
| ¥2,363.00 | -36.00 | -1.5% | ¥2,361.00 | ¥2,380.00 | ¥2,347.00 | 124,900 | |
| ¥2,399.00 | +20.00 | +0.8% | ¥2,379.00 | ¥2,405.00 | ¥2,358.00 | 133,600 | |
| ¥2,379.00 | -13.00 | -0.5% | ¥2,388.00 | ¥2,398.00 | ¥2,364.00 | 155,800 | |
| ¥2,392.00 | -40.00 | -1.6% | ¥2,415.00 | ¥2,415.00 | ¥2,380.00 | 125,900 | |
| ¥2,432.00 | -16.00 | -0.7% | ¥2,450.00 | ¥2,450.00 | ¥2,422.00 | 129,700 | |
| ¥2,448.00 | +52.00 | +2.2% | ¥2,410.00 | ¥2,448.00 | ¥2,410.00 | 124,500 | |
| ¥2,396.00 | -27.00 | -1.1% | ¥2,423.00 | ¥2,423.00 | ¥2,396.00 | 88,400 | |
| ¥2,423.00 | -19.00 | -0.8% | ¥2,455.00 | ¥2,455.00 | ¥2,418.00 | 143,600 | |
| ¥2,442.00 | +33.00 | +1.4% | ¥2,438.00 | ¥2,452.00 | ¥2,427.00 | 80,500 | |
| ¥2,409.00 | +16.00 | +0.7% | ¥2,406.00 | ¥2,436.00 | ¥2,397.00 | 62,900 | |
| ¥2,393.00 | +8.00 | +0.3% | ¥2,385.00 | ¥2,398.00 | ¥2,373.00 | 69,900 | |
| ¥2,385.00 | +16.00 | +0.7% | ¥2,388.00 | ¥2,403.00 | ¥2,372.00 | 49,300 | |
| ¥2,369.00 | -4.00 | -0.2% | ¥2,323.00 | ¥2,382.00 | ¥2,315.00 | 112,000 | |
| ¥2,373.00 | +15.00 | +0.6% | ¥2,344.00 | ¥2,380.00 | ¥2,333.00 | 91,100 | |
| ¥2,358.00 | +21.00 | +0.9% | ¥2,330.00 | ¥2,378.00 | ¥2,311.00 | 97,700 | |
| ¥2,337.00 | -42.00 | -1.8% | ¥2,379.00 | ¥2,381.00 | ¥2,337.00 | 55,500 | |
| ¥2,379.00 | +16.00 | +0.7% | ¥2,366.00 | ¥2,389.00 | ¥2,353.00 | 83,000 | |
| ¥2,363.00 | -39.00 | -1.6% | ¥2,395.00 | ¥2,403.00 | ¥2,350.00 | 92,400 | |
| ¥2,402.00 | -15.00 | -0.6% | ¥2,435.00 | ¥2,435.00 | ¥2,394.00 | 92,700 | |
| ¥2,417.00 | -33.00 | -1.3% | ¥2,419.00 | ¥2,444.00 | ¥2,408.00 | 123,600 | |
| ¥2,450.00 | +22.00 | +0.9% | ¥2,427.00 | ¥2,457.00 | ¥2,427.00 | 114,000 | |
| ¥2,428.00 | +1.00 | 0.0% | ¥2,416.00 | ¥2,437.00 | ¥2,403.00 | 130,500 | |
| ¥2,427.00 | +9.00 | +0.4% | ¥2,420.00 | ¥2,437.00 | ¥2,407.00 | 104,800 | |
| ¥2,418.00 | -22.00 | -0.9% | ¥2,450.00 | ¥2,454.00 | ¥2,404.00 | 122,100 | |
| ¥2,440.00 | +76.00 | +3.2% | ¥2,377.00 | ¥2,448.00 | ¥2,373.00 | 135,000 | |
| ¥2,364.00 | -7.00 | -0.3% | ¥2,381.00 | ¥2,381.00 | ¥2,357.00 | 89,100 | |
| ¥2,371.00 | +11.00 | +0.5% | ¥2,370.00 | ¥2,381.00 | ¥2,357.00 | 99,100 | |
| ¥2,360.00 | +16.00 | +0.7% | ¥2,327.00 | ¥2,373.00 | ¥2,327.00 | 102,000 | |
| ¥2,344.00 | +11.00 | +0.5% | ¥2,338.00 | ¥2,347.00 | ¥2,323.00 | 80,500 | |
| ¥2,333.00 | -34.00 | -1.4% | ¥2,363.00 | ¥2,363.00 | ¥2,307.00 | 92,400 | |
| ¥2,367.00 | -15.00 | -0.6% | ¥2,395.00 | ¥2,403.00 | ¥2,367.00 | 86,700 | |
| ¥2,382.00 | -13.00 | -0.5% | ¥2,386.00 | ¥2,407.00 | ¥2,367.00 | 111,300 | |
| ¥2,395.00 | -22.00 | -0.9% | ¥2,407.00 | ¥2,420.00 | ¥2,382.00 | 102,300 | |
| ¥2,417.00 | -11.00 | -0.5% | ¥2,444.00 | ¥2,444.00 | ¥2,403.00 | 104,800 | |
| ¥2,428.00 | +35.00 | +1.5% | ¥2,385.00 | ¥2,428.00 | ¥2,354.00 | 196,300 | |
| ¥2,393.00 | +36.00 | +1.5% | ¥2,342.00 | ¥2,406.00 | ¥2,260.00 | 242,200 | |
| ¥2,357.00 | -93.00 | -3.8% | ¥2,441.00 | ¥2,496.00 | ¥2,337.00 | 317,800 | |
| ¥2,450.00 | +49.00 | +2.0% | ¥2,415.00 | ¥2,450.00 | ¥2,404.00 | 124,000 | |
| ¥2,401.00 | +24.00 | +1.0% | ¥2,385.00 | ¥2,401.00 | ¥2,370.00 | 110,500 | |
| ¥2,377.00 | -21.00 | -0.9% | ¥2,398.00 | ¥2,398.00 | ¥2,360.00 | 142,900 |
- Ticker
- Tokyo:9830
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
（summary）Consolidated Financial Results for the Nine Months Ended September 30, 2026(Under Japanese GAAP)
Latest deck · Oct 30, 2026
Q3 2026 Earnings Presentation
Earnings · 49 slides
Latest news
（summary）Consolidated Financial Results for the Nine Months Ended September 30, 2026(Under Japanese GAAP)
Oct 30, 2026
Closed ¥2,372.00 (-1.7%) on Oct 30, 2026
Trusco Nakayama: Monthly sales September 2026
Oct 15, 2026
Closed ¥2,476.00 (+0.2%) on Oct 16, 2026
（summary）Consolidated Financial Results for the Six Months Ended June 30, 2026
Aug 7, 2026
Closed ¥2,357.00 (-3.8%) on Aug 7, 2026
[Summary] Notice of the Resignation of Director and Personnel Changes
Jul 22, 2026
Closed ¥2,357.00 (+0.3%) on Jul 23, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 49 slides · Oct 30, 2026
Q3 2026 Earnings Presentation
Earnings · 42 slides · Oct 30, 2026
H1 2026 Earnings Presentation
Earnings · 26 slides · Aug 19, 2026
H1 2026 Earnings Presentation
Earnings · 51 slides · Aug 7, 2026
Trusco Nakayama Corporation on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 11 in the last 12 months · 29 in all · newest Oct 30, 2026 · oldest 2024
- Decks
- 48 decks · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about Trusco Nakayama Corporation.