Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,111.00
+5.00 (0.45%)
Oct 10, 2025, 3:30 PM JST
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1,021.50 | 1,026.00 | 1,003.00 | 1,005.50 | 1,005.50 | -1.47% | 1,221,100 |
| Sep 18, 2025 | 1,016.00 | 1,022.00 | 1,010.50 | 1,020.50 | 1,020.50 | 0.94% | 821,600 |
| Sep 17, 2025 | 1,021.00 | 1,021.00 | 1,007.00 | 1,011.00 | 1,011.00 | -1.51% | 821,600 |
| Sep 16, 2025 | 1,035.00 | 1,039.50 | 1,024.00 | 1,026.50 | 1,026.50 | -0.44% | 691,000 |
| Sep 12, 2025 | 1,024.00 | 1,031.00 | 1,018.50 | 1,031.00 | 1,031.00 | 1.53% | 1,156,600 |
| Sep 11, 2025 | 1,016.50 | 1,020.00 | 1,007.50 | 1,015.50 | 1,015.50 | -0.05% | 1,156,600 |
| Sep 10, 2025 | 1,021.00 | 1,025.50 | 1,016.00 | 1,016.00 | 1,016.00 | -0.78% | 682,000 |
| Sep 9, 2025 | 1,039.00 | 1,039.00 | 1,021.00 | 1,024.00 | 1,024.00 | -1.63% | 858,700 |
| Sep 8, 2025 | 1,041.00 | 1,046.50 | 1,033.50 | 1,041.00 | 1,041.00 | 0.10% | 1,276,300 |
| Sep 5, 2025 | 1,021.00 | 1,040.00 | 1,021.00 | 1,040.00 | 1,040.00 | 2.92% | 983,400 |
| Sep 4, 2025 | 1,008.00 | 1,021.50 | 1,002.00 | 1,010.50 | 1,010.50 | 0.15% | 750,900 |
| Sep 3, 2025 | 1,005.00 | 1,027.00 | 1,005.00 | 1,009.00 | 1,009.00 | - | 1,151,000 |
| Sep 2, 2025 | 1,010.00 | 1,021.00 | 1,007.50 | 1,009.00 | 1,009.00 | -0.35% | 652,400 |
| Sep 1, 2025 | 1,022.00 | 1,029.00 | 1,004.50 | 1,012.50 | 1,012.50 | -0.54% | 735,700 |
| Aug 29, 2025 | 1,022.50 | 1,027.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.59% | 727,700 |
| Aug 28, 2025 | 1,013.00 | 1,025.00 | 1,011.50 | 1,024.00 | 1,024.00 | 0.69% | 2,102,600 |
| Aug 27, 2025 | 1,017.50 | 1,022.50 | 1,014.00 | 1,017.00 | 1,017.00 | -0.54% | 745,600 |
| Aug 26, 2025 | 1,026.50 | 1,026.50 | 1,012.50 | 1,022.50 | 1,022.50 | -0.63% | 1,013,700 |
| Aug 25, 2025 | 1,033.00 | 1,042.50 | 1,025.50 | 1,029.00 | 1,029.00 | 0.54% | 999,400 |
| Aug 22, 2025 | 1,035.00 | 1,038.50 | 1,023.50 | 1,023.50 | 1,023.50 | -1.40% | 985,800 |
| Aug 21, 2025 | 1,036.00 | 1,043.50 | 1,029.00 | 1,038.00 | 1,038.00 | -0.72% | 1,125,700 |
| Aug 20, 2025 | 1,050.00 | 1,058.50 | 1,041.00 | 1,045.50 | 1,045.50 | - | 1,220,200 |
| Aug 19, 2025 | 1,041.00 | 1,047.50 | 1,035.00 | 1,045.50 | 1,045.50 | 0.58% | 1,090,900 |
| Aug 18, 2025 | 1,050.00 | 1,052.00 | 1,039.50 | 1,039.50 | 1,039.50 | -1.05% | 1,132,200 |
| Aug 15, 2025 | 1,055.50 | 1,065.00 | 1,038.00 | 1,050.50 | 1,050.50 | 5.23% | 2,246,900 |
| Aug 14, 2025 | 1,010.00 | 1,012.00 | 995.50 | 998.30 | 998.30 | -1.55% | 931,700 |
| Aug 13, 2025 | 1,014.50 | 1,022.50 | 1,010.00 | 1,014.00 | 1,014.00 | 0.35% | 910,600 |
| Aug 12, 2025 | 1,017.50 | 1,028.00 | 1,004.50 | 1,010.50 | 1,010.50 | -0.88% | 1,631,700 |
| Aug 8, 2025 | 988.00 | 1,019.50 | 985.60 | 1,019.50 | 1,019.50 | -0.10% | 2,734,000 |
| Aug 7, 2025 | 1,020.00 | 1,026.00 | 1,013.00 | 1,020.50 | 1,020.50 | -0.97% | 996,300 |
| Aug 6, 2025 | 1,045.00 | 1,045.00 | 1,026.50 | 1,030.50 | 1,030.50 | -0.34% | 643,500 |
| Aug 5, 2025 | 1,021.50 | 1,048.00 | 1,020.00 | 1,034.00 | 1,034.00 | 1.82% | 1,105,900 |
| Aug 4, 2025 | 1,009.00 | 1,019.50 | 998.10 | 1,015.50 | 1,015.50 | -2.07% | 1,229,500 |
| Aug 1, 2025 | 1,041.00 | 1,047.50 | 1,033.50 | 1,037.00 | 1,037.00 | 0.14% | 811,500 |
| Jul 31, 2025 | 1,030.00 | 1,036.50 | 1,024.00 | 1,035.50 | 1,035.50 | 0.58% | 990,800 |
| Jul 30, 2025 | 1,025.00 | 1,033.50 | 1,023.50 | 1,029.50 | 1,029.50 | -0.15% | 2,256,900 |