Tokai Senko K.K. (TYO:3577)
Japan · Delayed Price · Currency is JPY 981.00
+7.00 (0.72%)
May 7, 2026, 3:20 PM JST
Tokai Senko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 950.00 | 957.00 | 936.00 | 957.00 | 957.00 | -0.83% | 2,100 |
| Mar 30, 2026 | 978.00 | 990.00 | 961.00 | 965.00 | 965.00 | -3.88% | 8,200 |
| Mar 27, 2026 | 1,015.00 | 1,015.00 | 1,003.00 | 1,004.00 | 979.00 | -0.99% | 3,900 |
| Mar 26, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,014.00 | 988.75 | 0.10% | 2,500 |
| Mar 25, 2026 | 1,012.00 | 1,013.00 | 1,003.00 | 1,013.00 | 987.78 | 0.90% | 2,600 |
| Mar 24, 2026 | 1,012.00 | 1,012.00 | 1,004.00 | 1,004.00 | 979.00 | -0.79% | 800 |
| Mar 23, 2026 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 986.80 | 0.10% | 1,700 |
| Mar 19, 2026 | 1,009.00 | 1,011.00 | 1,009.00 | 1,011.00 | 985.83 | 0.20% | 1,800 |
| Mar 18, 2026 | 1,007.00 | 1,009.00 | 1,007.00 | 1,009.00 | 983.88 | 0.80% | 1,700 |
| Mar 16, 2026 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 976.07 | -0.69% | 1,100 |
| Mar 13, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,008.00 | 982.90 | 0.70% | 1,200 |
| Mar 12, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 976.07 | -0.40% | 400 |
| Mar 11, 2026 | 1,002.00 | 1,005.00 | 1,000.00 | 1,005.00 | 979.98 | 0.10% | 1,300 |
| Mar 10, 2026 | 1,008.00 | 1,008.00 | 1,004.00 | 1,004.00 | 979.00 | 0.10% | 700 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,003.00 | 978.02 | -0.10% | 2,500 |
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 979.00 | 0.10% | 900 |
| Mar 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 978.02 | 0.10% | 1,600 |
| Mar 4, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,002.00 | 977.05 | 0.10% | 2,000 |
| Mar 3, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 976.07 | -0.20% | 800 |
| Mar 2, 2026 | 1,001.00 | 1,004.00 | 1,001.00 | 1,003.00 | 978.02 | - | 1,400 |
| Feb 27, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,003.00 | 978.02 | 0.10% | 900 |
| Feb 26, 2026 | 998.00 | 1,003.00 | 998.00 | 1,002.00 | 977.05 | 0.50% | 1,600 |
| Feb 25, 2026 | 1,001.00 | 1,001.00 | 997.00 | 997.00 | 972.17 | -0.40% | 1,100 |
| Feb 24, 2026 | 1,001.00 | 1,001.00 | 997.00 | 1,001.00 | 976.07 | 0.10% | 500 |
| Feb 20, 2026 | 997.00 | 1,001.00 | 996.00 | 1,000.00 | 975.10 | 0.40% | 900 |
| Feb 19, 2026 | 997.00 | 1,001.00 | 995.00 | 996.00 | 971.20 | -0.30% | 2,600 |
| Feb 18, 2026 | 998.00 | 1,001.00 | 998.00 | 999.00 | 974.12 | -0.10% | 400 |
| Feb 17, 2026 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 975.10 | 0.50% | 1,600 |
| Feb 16, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 970.22 | -0.30% | 900 |