Tokai Senko K.K. (TYO:3577)
Japan · Delayed Price · Currency is JPY 928.00
+2.00 (0.22%)
Aug 3, 2026, 3:04 PM JST
Tokai Senko K.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 930.00 | 932.00 | 930.00 | 931.00 | 931.00 | 1.53% | 600 |
| Jun 30, 2026 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - | 100 |
| Jun 29, 2026 | 917.00 | 933.00 | 917.00 | 917.00 | 917.00 | -0.54% | 1,400 |
| Jun 26, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - | 600 |
| Jun 25, 2026 | 926.00 | 927.00 | 922.00 | 922.00 | 922.00 | -0.32% | 700 |
| Jun 24, 2026 | 912.00 | 925.00 | 911.00 | 925.00 | 925.00 | 1.43% | 700 |
| Jun 23, 2026 | 916.00 | 916.00 | 900.00 | 912.00 | 912.00 | -3.08% | 5,900 |
| Jun 22, 2026 | 930.00 | 941.00 | 929.00 | 941.00 | 941.00 | 1.18% | 1,100 |
| Jun 19, 2026 | 931.00 | 941.00 | 930.00 | 930.00 | 930.00 | 0.11% | 700 |
| 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 |