Tokai Senko K.K. (TYO:3577)
Japan · Delayed Price · Currency is JPY 940.00
+11.00 (1.18%)
Jun 19, 2026, 10:33 AM JST
Tokai Senko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 942.00 | 942.00 | 929.00 | 929.00 | 929.00 | -0.64% | 600 |
| Jun 17, 2026 | 930.00 | 935.00 | 930.00 | 935.00 | 935.00 | 0.32% | 700 |
| Jun 16, 2026 | 943.00 | 943.00 | 930.00 | 932.00 | 932.00 | -1.06% | 1,000 |
| Jun 15, 2026 | 934.00 | 942.00 | 928.00 | 942.00 | 942.00 | -0.11% | 1,900 |
| Jun 12, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | 1.29% | 100 |
| Jun 11, 2026 | 939.00 | 946.00 | 931.00 | 931.00 | 931.00 | -1.90% | 1,100 |
| Jun 10, 2026 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -0.11% | 600 |
| Jun 9, 2026 | 920.00 | 951.00 | 920.00 | 950.00 | 950.00 | 3.26% | 1,100 |
| Jun 8, 2026 | 924.00 | 924.00 | 920.00 | 920.00 | 920.00 | -0.76% | 1,300 |
| Jun 5, 2026 | 927.00 | 928.00 | 927.00 | 927.00 | 927.00 | - | 300 |
| Jun 4, 2026 | 932.00 | 932.00 | 927.00 | 927.00 | 927.00 | -0.64% | 200 |
| Jun 3, 2026 | 922.00 | 937.00 | 922.00 | 933.00 | 933.00 | -0.43% | 600 |
| Jun 2, 2026 | 922.00 | 937.00 | 921.00 | 937.00 | 937.00 | - | 700 |
| Jun 1, 2026 | 926.00 | 938.00 | 922.00 | 937.00 | 937.00 | 1.30% | 1,700 |
| May 29, 2026 | 932.00 | 934.00 | 925.00 | 925.00 | 925.00 | -1.28% | 2,300 |
| May 28, 2026 | 940.00 | 940.00 | 936.00 | 937.00 | 937.00 | - | 400 |
| May 27, 2026 | 951.00 | 951.00 | 937.00 | 937.00 | 937.00 | -0.74% | 600 |
| May 26, 2026 | 933.00 | 944.00 | 932.00 | 944.00 | 944.00 | 1.29% | 900 |
| May 25, 2026 | 948.00 | 950.00 | 932.00 | 932.00 | 932.00 | -1.69% | 1,100 |
| May 22, 2026 | 934.00 | 948.00 | 933.00 | 948.00 | 948.00 | 1.07% | 1,700 |
| May 21, 2026 | 950.00 | 950.00 | 938.00 | 938.00 | 938.00 | - | 300 |
| May 20, 2026 | 945.00 | 945.00 | 935.00 | 938.00 | 938.00 | -0.74% | 400 |
| May 18, 2026 | 945.00 | 946.00 | 930.00 | 945.00 | 945.00 | 1.61% | 600 |
| May 15, 2026 | 940.00 | 961.00 | 930.00 | 930.00 | 930.00 | -1.06% | 1,100 |
| May 14, 2026 | 947.00 | 950.00 | 938.00 | 940.00 | 940.00 | 0.32% | 600 |
| May 13, 2026 | 935.00 | 937.00 | 923.00 | 937.00 | 937.00 | 0.21% | 1,700 |
| May 12, 2026 | 931.00 | 946.00 | 931.00 | 935.00 | 935.00 | 0.43% | 1,300 |
| May 11, 2026 | 967.00 | 1,008.00 | 931.00 | 931.00 | 931.00 | -3.62% | 15,700 |
| May 8, 2026 | 981.00 | 981.00 | 965.00 | 966.00 | 966.00 | -1.53% | 600 |
| May 7, 2026 | 973.00 | 986.00 | 970.00 | 981.00 | 981.00 | 0.72% | 2,800 |
| May 1, 2026 | 974.00 | 974.00 | 974.00 | 974.00 | 974.00 | - | 400 |
| Apr 30, 2026 | 978.00 | 978.00 | 974.00 | 974.00 | 974.00 | -1.91% | 1,200 |
| Apr 28, 2026 | 980.00 | 993.00 | 980.00 | 993.00 | 993.00 | -0.20% | 800 |
| Apr 27, 2026 | 974.00 | 995.00 | 972.00 | 995.00 | 995.00 | 2.16% | 3,000 |
| Apr 24, 2026 | 975.00 | 980.00 | 974.00 | 974.00 | 974.00 | -0.81% | 800 |
| Apr 23, 2026 | 981.00 | 993.00 | 967.00 | 982.00 | 982.00 | 1.66% | 1,100 |
| Apr 21, 2026 | 965.00 | 971.00 | 965.00 | 966.00 | 966.00 | -0.51% | 600 |
| Apr 20, 2026 | 970.00 | 971.00 | 970.00 | 971.00 | 971.00 | - | 700 |
| Apr 17, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | - | 200 |
| Apr 16, 2026 | 975.00 | 975.00 | 971.00 | 971.00 | 971.00 | -0.41% | 1,200 |
| Apr 15, 2026 | 973.00 | 989.00 | 973.00 | 975.00 | 975.00 | 0.21% | 900 |
| Apr 14, 2026 | 987.00 | 988.00 | 973.00 | 973.00 | 973.00 | 0.10% | 800 |
| Apr 13, 2026 | 961.00 | 972.00 | 961.00 | 972.00 | 972.00 | 1.25% | 400 |
| Apr 10, 2026 | 979.00 | 979.00 | 960.00 | 960.00 | 960.00 | -2.04% | 800 |
| Apr 9, 2026 | 983.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.20% | 800 |
| Apr 8, 2026 | 988.00 | 988.00 | 982.00 | 982.00 | 982.00 | 0.92% | 400 |
| Apr 6, 2026 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | 0.62% | 600 |
| Apr 3, 2026 | 976.00 | 981.00 | 967.00 | 967.00 | 967.00 | 0.62% | 400 |
| Apr 2, 2026 | 960.00 | 961.00 | 960.00 | 961.00 | 961.00 | 0.10% | 400 |
| Apr 1, 2026 | 955.00 | 975.00 | 945.00 | 960.00 | 960.00 | 0.31% | 2,600 |