Tokai Senko K.K. (TYO:3577)
Japan · Delayed Price · Currency is JPY 924.00
-1.00 (-0.11%)
Sep 11, 2026, 2:30 PM JST
Tokai Senko K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | -0.54% | 2,300 |
| Sep 10, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 200 |
| Sep 9, 2026 | 934.00 | 934.00 | 925.00 | 925.00 | 925.00 | -0.43% | 1,800 |
| Sep 8, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -0.54% | 100 |
| Sep 7, 2026 | 930.00 | 934.00 | 920.00 | 934.00 | 934.00 | 0.43% | 8,700 |
| Sep 4, 2026 | 938.00 | 939.00 | 930.00 | 930.00 | 930.00 | -0.32% | 1,900 |
| Sep 3, 2026 | 939.00 | 939.00 | 933.00 | 933.00 | 933.00 | -2.20% | 300 |
| Sep 2, 2026 | 939.00 | 954.00 | 926.00 | 954.00 | 954.00 | 1.60% | 4,700 |
| Sep 1, 2026 | 953.00 | 953.00 | 939.00 | 939.00 | 939.00 | -1.47% | 200 |
| Aug 31, 2026 | 934.00 | 953.00 | 934.00 | 953.00 | 953.00 | 1.82% | 1,300 |
| Aug 28, 2026 | 936.00 | 937.00 | 936.00 | 936.00 | 936.00 | -0.11% | 1,500 |
| Aug 27, 2026 | 944.00 | 956.00 | 937.00 | 937.00 | 937.00 | -2.19% | 4,400 |
| Aug 26, 2026 | 953.00 | 958.00 | 939.00 | 958.00 | 958.00 | 1.27% | 4,100 |
| Aug 25, 2026 | 953.00 | 953.00 | 943.00 | 946.00 | 946.00 | -0.53% | 1,500 |
| Aug 24, 2026 | 950.00 | 951.00 | 950.00 | 951.00 | 951.00 | 0.42% | 300 |
| Aug 21, 2026 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | -0.32% | 100 |
| Aug 20, 2026 | 954.00 | 954.00 | 950.00 | 950.00 | 950.00 | -1.66% | 600 |
| Aug 19, 2026 | 960.00 | 966.00 | 945.00 | 966.00 | 966.00 | 0.73% | 1,000 |
| Aug 18, 2026 | 950.00 | 960.00 | 950.00 | 959.00 | 959.00 | 1.05% | 800 |
| Aug 17, 2026 | 941.00 | 949.00 | 941.00 | 949.00 | 949.00 | 1.06% | 300 |
| Aug 14, 2026 | 938.00 | 940.00 | 930.00 | 939.00 | 939.00 | 0.97% | 1,100 |
| Aug 13, 2026 | 934.00 | 938.00 | 930.00 | 930.00 | 930.00 | -0.43% | 1,800 |
| Aug 12, 2026 | 935.00 | 935.00 | 934.00 | 934.00 | 934.00 | 0.43% | 1,100 |
| Aug 10, 2026 | 927.00 | 938.00 | 927.00 | 930.00 | 930.00 | 0.32% | 1,600 |
| Aug 7, 2026 | 927.00 | 927.00 | 924.00 | 927.00 | 927.00 | - | 2,900 |
| Aug 6, 2026 | 927.00 | 946.00 | 926.00 | 927.00 | 927.00 | - | 2,200 |
| Aug 5, 2026 | 934.00 | 934.00 | 927.00 | 927.00 | 927.00 | - | 200 |
| Aug 4, 2026 | 928.00 | 928.00 | 927.00 | 927.00 | 927.00 | -0.11% | 400 |
| Aug 3, 2026 | 925.00 | 930.00 | 925.00 | 928.00 | 928.00 | 0.22% | 1,400 |
| Jul 31, 2026 | 940.00 | 940.00 | 926.00 | 926.00 | 926.00 | -0.43% | 2,900 |
| Jul 30, 2026 | 935.00 | 936.00 | 930.00 | 930.00 | 930.00 | -0.75% | 1,600 |
| Jul 29, 2026 | 932.00 | 937.00 | 927.00 | 937.00 | 937.00 | 0.21% | 500 |
| Jul 28, 2026 | 926.00 | 940.00 | 926.00 | 935.00 | 935.00 | 0.97% | 1,600 |
| Jul 27, 2026 | 930.00 | 959.00 | 926.00 | 926.00 | 926.00 | - | 7,700 |
| Jul 24, 2026 | 939.00 | 1,064.00 | 926.00 | 926.00 | 926.00 | -0.64% | 56,600 |
| Jul 23, 2026 | 932.00 | 935.00 | 932.00 | 932.00 | 932.00 | - | 1,000 |
| Jul 22, 2026 | 933.00 | 934.00 | 932.00 | 932.00 | 932.00 | 0.65% | 300 |
| Jul 21, 2026 | 932.00 | 936.00 | 920.00 | 926.00 | 926.00 | -0.86% | 2,700 |
| Jul 17, 2026 | 932.00 | 936.00 | 922.00 | 934.00 | 934.00 | 0.97% | 1,100 |
| Jul 16, 2026 | 924.00 | 925.00 | 924.00 | 925.00 | 925.00 | - | 1,000 |
| Jul 15, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 200 |
| Jul 14, 2026 | 917.00 | 925.00 | 917.00 | 925.00 | 925.00 | 0.22% | 1,200 |
| Jul 13, 2026 | 921.00 | 924.00 | 920.00 | 923.00 | 923.00 | 0.11% | 2,300 |
| Jul 10, 2026 | 920.00 | 932.00 | 920.00 | 922.00 | 922.00 | -0.22% | 900 |
| Jul 9, 2026 | 934.00 | 939.00 | 924.00 | 924.00 | 924.00 | - | 1,200 |
| Jul 8, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -1.60% | 200 |
| Jul 7, 2026 | 932.00 | 939.00 | 916.00 | 939.00 | 939.00 | 0.86% | 2,100 |
| Jul 6, 2026 | 942.00 | 943.00 | 931.00 | 931.00 | 931.00 | -0.96% | 1,500 |
| Jul 3, 2026 | 940.00 | 941.00 | 911.00 | 940.00 | 940.00 | -0.11% | 3,100 |
| Jul 2, 2026 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 1.07% | 800 |