Tokai Senko K.K. (TYO:3577)
Japan · Delayed Price · Currency is JPY 1,004.00
-10.00 (-0.99%)
At close: Mar 27, 2026
Tokai Senko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,015.00 | 1,015.00 | 1,003.00 | 1,004.00 | 1,004.00 | -0.99% | 3,900 |
| Mar 26, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,014.00 | 1,014.00 | 0.10% | 2,500 |
| Mar 25, 2026 | 1,012.00 | 1,013.00 | 1,003.00 | 1,013.00 | 1,013.00 | 0.90% | 2,600 |
| Mar 24, 2026 | 1,012.00 | 1,012.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.79% | 800 |
| Mar 23, 2026 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 1,012.00 | 0.10% | 1,700 |
| Mar 19, 2026 | 1,009.00 | 1,011.00 | 1,009.00 | 1,011.00 | 1,011.00 | 0.20% | 1,800 |
| Mar 18, 2026 | 1,007.00 | 1,009.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.80% | 1,700 |
| Mar 16, 2026 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.69% | 1,100 |
| Mar 13, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.70% | 1,200 |
| Mar 12, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.40% | 400 |
| Mar 11, 2026 | 1,002.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.10% | 1,300 |
| Mar 10, 2026 | 1,008.00 | 1,008.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | 700 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.10% | 2,500 |
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | 900 |
| Mar 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 0.10% | 1,600 |
| Mar 4, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,002.00 | 1,002.00 | 0.10% | 2,000 |
| Mar 3, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 800 |
| Mar 2, 2026 | 1,001.00 | 1,004.00 | 1,001.00 | 1,003.00 | 1,003.00 | - | 1,400 |
| Feb 27, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.10% | 900 |
| Feb 26, 2026 | 998.00 | 1,003.00 | 998.00 | 1,002.00 | 1,002.00 | 0.50% | 1,600 |
| Feb 25, 2026 | 1,001.00 | 1,001.00 | 997.00 | 997.00 | 997.00 | -0.40% | 1,100 |
| Feb 24, 2026 | 1,001.00 | 1,001.00 | 997.00 | 1,001.00 | 1,001.00 | 0.10% | 500 |
| Feb 20, 2026 | 997.00 | 1,001.00 | 996.00 | 1,000.00 | 1,000.00 | 0.40% | 900 |
| Feb 19, 2026 | 997.00 | 1,001.00 | 995.00 | 996.00 | 996.00 | -0.30% | 2,600 |
| Feb 18, 2026 | 998.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | -0.10% | 400 |
| Feb 17, 2026 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.50% | 1,600 |
| Feb 16, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.30% | 900 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | -0.30% | 1,600 |
| Feb 12, 2026 | 999.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 800 |
| Feb 10, 2026 | 999.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | - | 700 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 2,900 |
| Feb 6, 2026 | 1,000.00 | 1,002.00 | 996.00 | 998.00 | 998.00 | -0.50% | 4,200 |
| Feb 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 0.70% | 4,200 |
| Feb 4, 2026 | 999.00 | 999.00 | 994.00 | 996.00 | 996.00 | -0.30% | 2,200 |
| Feb 3, 2026 | 999.00 | 999.00 | 997.00 | 999.00 | 999.00 | 0.10% | 1,800 |
| Feb 2, 2026 | 996.00 | 998.00 | 994.00 | 998.00 | 998.00 | 0.30% | 900 |
| Jan 30, 2026 | 997.00 | 998.00 | 992.00 | 995.00 | 995.00 | -0.10% | 1,500 |
| Jan 29, 2026 | 994.00 | 996.00 | 986.00 | 996.00 | 996.00 | 0.20% | 2,700 |
| Jan 28, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 0.20% | 400 |
| Jan 27, 2026 | 992.00 | 995.00 | 990.00 | 992.00 | 992.00 | - | 1,200 |
| Jan 26, 2026 | 995.00 | 995.00 | 992.00 | 992.00 | 992.00 | - | 1,400 |
| Jan 23, 2026 | 993.00 | 993.00 | 992.00 | 992.00 | 992.00 | -0.10% | 800 |
| Jan 22, 2026 | 988.00 | 993.00 | 988.00 | 993.00 | 993.00 | 0.71% | 1,800 |
| Jan 21, 2026 | 987.00 | 989.00 | 978.00 | 986.00 | 986.00 | -0.10% | 1,500 |
| Jan 20, 2026 | 983.00 | 989.00 | 983.00 | 987.00 | 987.00 | 0.92% | 3,600 |
| Jan 19, 2026 | 976.00 | 984.00 | 976.00 | 978.00 | 978.00 | 0.31% | 2,000 |
| Jan 16, 2026 | 982.00 | 985.00 | 975.00 | 975.00 | 975.00 | -0.51% | 3,600 |
| Jan 15, 2026 | 967.00 | 980.00 | 967.00 | 980.00 | 980.00 | 1.66% | 2,200 |
| Jan 14, 2026 | 946.00 | 964.00 | 946.00 | 964.00 | 964.00 | 2.23% | 3,300 |
| Jan 13, 2026 | 943.00 | 943.00 | 936.00 | 943.00 | 943.00 | 1.40% | 1,900 |