Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,002.00
+4.60 (0.46%)
At close: Dec 4, 2025
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 995.00 | 1,006.00 | 992.80 | 1,002.00 | 1,002.00 | 0.46% | 867,600 |
| Dec 3, 2025 | 1,012.00 | 1,017.50 | 997.40 | 997.40 | 997.40 | -1.25% | 768,300 |
| Dec 2, 2025 | 1,009.00 | 1,014.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.15% | 600,800 |
| Dec 1, 2025 | 1,029.00 | 1,029.50 | 1,008.50 | 1,008.50 | 1,008.50 | -1.90% | 859,600 |
| Nov 28, 2025 | 1,018.00 | 1,031.50 | 1,016.50 | 1,028.00 | 1,028.00 | 0.98% | 962,300 |
| Nov 27, 2025 | 1,010.00 | 1,018.00 | 1,008.50 | 1,018.00 | 1,018.00 | 0.79% | 725,800 |
| Nov 26, 2025 | 1,004.00 | 1,010.00 | 997.00 | 1,010.00 | 1,010.00 | 1.30% | 841,900 |
| Nov 25, 2025 | 1,005.00 | 1,007.00 | 990.60 | 997.00 | 997.00 | 0.69% | 985,400 |
| Nov 21, 2025 | 978.00 | 997.40 | 977.00 | 990.20 | 990.20 | 0.15% | 1,372,200 |
| Nov 20, 2025 | 997.00 | 1,007.00 | 984.00 | 988.70 | 988.70 | 0.35% | 1,149,000 |
| Nov 19, 2025 | 993.00 | 994.80 | 978.80 | 985.30 | 985.30 | 0.25% | 1,163,300 |
| Nov 18, 2025 | 1,011.50 | 1,020.50 | 982.80 | 982.80 | 982.80 | -4.72% | 1,921,300 |
| Nov 17, 2025 | 1,030.00 | 1,039.00 | 1,021.00 | 1,031.50 | 1,031.50 | -0.29% | 895,500 |
| Nov 14, 2025 | 1,030.00 | 1,039.50 | 1,021.00 | 1,034.50 | 1,034.50 | 0.29% | 1,119,000 |
| Nov 13, 2025 | 1,024.00 | 1,033.50 | 1,020.00 | 1,031.50 | 1,031.50 | 0.78% | 626,300 |
| Nov 12, 2025 | 1,022.00 | 1,028.00 | 1,013.50 | 1,023.50 | 1,023.50 | 0.89% | 951,400 |
| Nov 11, 2025 | 1,013.00 | 1,015.00 | 1,004.00 | 1,014.50 | 1,014.50 | 0.64% | 821,900 |
| Nov 10, 2025 | 998.70 | 1,019.00 | 993.20 | 1,008.00 | 1,008.00 | 1.93% | 1,971,100 |
| Nov 7, 2025 | 1,066.00 | 1,072.00 | 976.00 | 988.90 | 988.90 | -1.70% | 4,191,400 |
| Nov 6, 2025 | 1,033.50 | 1,035.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.47% | 1,853,100 |
| Nov 5, 2025 | 1,028.00 | 1,034.50 | 997.70 | 1,021.00 | 1,021.00 | -1.11% | 1,980,600 |
| Nov 4, 2025 | 1,030.00 | 1,048.00 | 1,029.00 | 1,032.50 | 1,032.50 | -0.10% | 1,113,000 |
| Oct 31, 2025 | 1,041.00 | 1,042.00 | 1,029.00 | 1,033.50 | 1,033.50 | -0.34% | 794,600 |
| Oct 30, 2025 | 1,024.00 | 1,040.00 | 1,023.00 | 1,037.00 | 1,037.00 | 1.07% | 1,094,800 |
| Oct 29, 2025 | 1,043.50 | 1,046.50 | 1,026.00 | 1,026.00 | 1,026.00 | -1.77% | 1,113,100 |
| Oct 28, 2025 | 1,098.50 | 1,100.00 | 1,039.50 | 1,044.50 | 1,044.50 | -5.43% | 2,101,400 |
| Oct 27, 2025 | 1,117.00 | 1,120.50 | 1,100.50 | 1,104.50 | 1,104.50 | -0.85% | 1,370,900 |
| Oct 24, 2025 | 1,083.50 | 1,114.00 | 1,083.50 | 1,114.00 | 1,114.00 | 3.82% | 1,873,900 |
| Oct 23, 2025 | 1,081.00 | 1,083.50 | 1,066.00 | 1,073.00 | 1,073.00 | -0.56% | 1,121,500 |
| Oct 22, 2025 | 1,080.00 | 1,087.00 | 1,073.50 | 1,079.00 | 1,079.00 | 0.33% | 1,857,600 |
| Oct 21, 2025 | 1,085.50 | 1,098.50 | 1,067.50 | 1,075.50 | 1,075.50 | -1.01% | 1,571,600 |
| Oct 20, 2025 | 1,079.00 | 1,089.00 | 1,069.50 | 1,086.50 | 1,086.50 | 2.02% | 1,139,900 |
| Oct 17, 2025 | 1,067.00 | 1,076.00 | 1,058.00 | 1,065.00 | 1,065.00 | -1.39% | 1,037,800 |
| Oct 16, 2025 | 1,094.50 | 1,102.00 | 1,074.00 | 1,080.00 | 1,080.00 | -0.87% | 1,054,800 |
| Oct 15, 2025 | 1,089.00 | 1,096.50 | 1,078.50 | 1,089.50 | 1,089.50 | 1.25% | 1,297,400 |
| Oct 14, 2025 | 1,075.00 | 1,109.50 | 1,073.00 | 1,076.00 | 1,076.00 | -3.15% | 2,309,500 |
| Oct 10, 2025 | 1,100.00 | 1,117.00 | 1,062.50 | 1,111.00 | 1,111.00 | 0.45% | 2,539,200 |
| Oct 9, 2025 | 1,060.00 | 1,106.00 | 1,057.00 | 1,106.00 | 1,106.00 | 5.38% | 2,675,700 |
| Oct 8, 2025 | 1,071.00 | 1,072.50 | 1,047.50 | 1,049.50 | 1,049.50 | -2.01% | 1,270,300 |
| Oct 7, 2025 | 1,055.00 | 1,073.50 | 1,051.00 | 1,071.00 | 1,071.00 | 1.90% | 1,858,100 |
| Oct 6, 2025 | 1,052.00 | 1,060.00 | 1,046.00 | 1,051.00 | 1,051.00 | 1.94% | 1,349,500 |
| Oct 3, 2025 | 1,016.50 | 1,035.00 | 1,016.50 | 1,031.00 | 1,031.00 | 0.88% | 690,600 |
| Oct 2, 2025 | 1,008.00 | 1,024.00 | 1,008.00 | 1,022.00 | 1,022.00 | 1.34% | 802,100 |
| Oct 1, 2025 | 1,022.00 | 1,023.50 | 1,002.00 | 1,008.50 | 1,008.50 | -2.13% | 1,152,700 |
| Sep 30, 2025 | 1,035.00 | 1,043.50 | 1,025.00 | 1,030.50 | 1,030.50 | -1.25% | 1,222,900 |
| Sep 29, 2025 | 1,048.50 | 1,051.50 | 1,035.00 | 1,043.50 | 1,043.50 | -0.76% | 735,000 |
| Sep 26, 2025 | 1,048.00 | 1,055.00 | 1,039.00 | 1,051.50 | 1,051.50 | 0.43% | 1,300,600 |
| Sep 25, 2025 | 1,029.50 | 1,047.00 | 1,027.00 | 1,047.00 | 1,047.00 | 1.80% | 1,740,900 |
| Sep 24, 2025 | 1,029.00 | 1,032.50 | 1,018.00 | 1,028.50 | 1,028.50 | 0.39% | 1,413,800 |
| Sep 22, 2025 | 1,009.00 | 1,024.50 | 1,008.00 | 1,024.50 | 1,024.50 | 1.89% | 865,600 |