Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,034.00
+18.50 (1.82%)
Aug 5, 2025, 3:30 PM JST
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1,039.00 | 1,040.50 | 1,027.50 | 1,031.00 | 1,031.00 | -1.39% | 722,300 |
| Jul 28, 2025 | 1,048.50 | 1,049.50 | 1,035.00 | 1,045.50 | 1,045.50 | -0.24% | 611,200 |
| Jul 25, 2025 | 1,059.00 | 1,059.50 | 1,044.50 | 1,048.00 | 1,048.00 | -1.32% | 708,100 |
| Jul 24, 2025 | 1,049.50 | 1,062.00 | 1,045.50 | 1,062.00 | 1,062.00 | 1.53% | 1,363,300 |
| Jul 23, 2025 | 1,030.00 | 1,048.00 | 1,030.00 | 1,046.00 | 1,046.00 | 3.10% | 1,755,900 |
| Jul 22, 2025 | 1,008.50 | 1,029.00 | 1,008.00 | 1,014.50 | 1,014.50 | 0.40% | 795,800 |
| Jul 18, 2025 | 1,020.00 | 1,029.00 | 1,010.00 | 1,010.50 | 1,010.50 | -0.35% | 687,800 |
| Jul 17, 2025 | 1,006.50 | 1,017.50 | 1,001.00 | 1,014.00 | 1,014.00 | 1.43% | 951,700 |
| Jul 16, 2025 | 1,010.00 | 1,016.50 | 998.50 | 999.70 | 999.70 | -1.31% | 787,600 |
| Jul 15, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.27% | 946,900 |
| Jul 14, 2025 | 1,017.00 | 1,032.00 | 1,013.50 | 1,026.00 | 1,026.00 | 0.64% | 995,800 |
| Jul 11, 2025 | 1,024.00 | 1,030.00 | 1,017.50 | 1,019.50 | 1,019.50 | 0.89% | 1,201,500 |
| Jul 10, 2025 | 1,007.00 | 1,015.00 | 999.00 | 1,010.50 | 1,010.50 | -0.25% | 1,108,700 |
| Jul 9, 2025 | 1,015.00 | 1,023.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.55% | 897,000 |
| Jul 8, 2025 | 1,004.00 | 1,019.00 | 1,001.00 | 1,007.50 | 1,007.50 | 0.15% | 1,236,900 |
| Jul 7, 2025 | 1,003.50 | 1,014.50 | 999.30 | 1,006.00 | 1,006.00 | -0.79% | 650,400 |
| Jul 4, 2025 | 1,024.00 | 1,024.00 | 1,001.50 | 1,014.00 | 1,014.00 | -0.64% | 712,800 |
| Jul 3, 2025 | 1,004.00 | 1,024.00 | 1,001.00 | 1,020.50 | 1,020.50 | 1.74% | 1,243,000 |
| Jul 2, 2025 | 990.40 | 1,006.50 | 987.80 | 1,003.00 | 1,003.00 | 0.75% | 862,100 |
| Jul 1, 2025 | 1,011.00 | 1,017.00 | 991.00 | 995.50 | 995.50 | -2.26% | 1,417,200 |
| Jun 30, 2025 | 1,040.00 | 1,044.00 | 1,015.00 | 1,018.50 | 1,018.50 | -2.11% | 1,601,500 |
| Jun 27, 2025 | 1,000.50 | 1,072.50 | 997.80 | 1,040.50 | 1,040.50 | 2.16% | 2,446,400 |
| Jun 26, 2025 | 1,006.00 | 1,023.50 | 1,001.00 | 1,018.50 | 1,003.50 | 1.80% | 1,415,400 |
| Jun 25, 2025 | 988.30 | 1,002.00 | 988.30 | 1,000.50 | 985.77 | 1.53% | 1,039,400 |
| Jun 24, 2025 | 985.90 | 988.20 | 979.00 | 985.40 | 970.89 | 0.32% | 674,300 |
| Jun 23, 2025 | 987.00 | 989.70 | 975.40 | 982.30 | 967.83 | -0.38% | 699,800 |
| Jun 20, 2025 | 988.00 | 992.00 | 983.60 | 986.00 | 971.48 | -0.58% | 876,300 |
| Jun 19, 2025 | 998.10 | 1,003.00 | 990.50 | 991.80 | 977.19 | -1.41% | 866,300 |
| Jun 18, 2025 | 995.50 | 1,006.00 | 995.00 | 1,006.00 | 991.18 | 0.05% | 709,900 |
| Jun 17, 2025 | 1,002.00 | 1,009.50 | 995.50 | 1,005.50 | 990.69 | 0.50% | 638,400 |
| Jun 16, 2025 | 999.00 | 1,003.00 | 991.50 | 1,000.50 | 985.77 | 0.57% | 863,100 |
| Jun 13, 2025 | 1,008.00 | 1,008.00 | 994.30 | 994.80 | 980.15 | -1.50% | 1,228,700 |
| Jun 12, 2025 | 1,013.00 | 1,021.00 | 1,005.50 | 1,010.00 | 995.13 | -1.17% | 634,500 |
| Jun 11, 2025 | 1,008.00 | 1,022.50 | 1,001.50 | 1,022.00 | 1,006.95 | 1.64% | 739,100 |
| Jun 10, 2025 | 1,014.00 | 1,017.50 | 1,002.00 | 1,005.50 | 990.69 | -0.20% | 1,052,600 |
| Jun 9, 2025 | 1,025.00 | 1,028.50 | 1,007.50 | 1,007.50 | 992.66 | -1.13% | 845,100 |
| Jun 6, 2025 | 1,014.50 | 1,025.50 | 1,011.00 | 1,019.00 | 1,003.99 | 0.05% | 756,900 |
| Jun 5, 2025 | 1,018.00 | 1,026.00 | 1,009.50 | 1,018.50 | 1,003.50 | -0.49% | 1,033,000 |
| Jun 4, 2025 | 1,009.50 | 1,029.00 | 1,007.00 | 1,023.50 | 1,008.43 | 2.09% | 1,247,800 |
| Jun 3, 2025 | 1,010.00 | 1,013.50 | 1,000.50 | 1,002.50 | 987.74 | -1.13% | 838,600 |
| Jun 2, 2025 | 1,034.00 | 1,044.50 | 997.50 | 1,014.00 | 999.07 | -2.22% | 1,848,800 |
| May 30, 2025 | 1,014.00 | 1,057.00 | 1,012.00 | 1,037.00 | 1,021.73 | 3.70% | 3,568,700 |
| May 29, 2025 | 991.10 | 1,006.00 | 990.00 | 1,000.00 | 985.27 | 0.81% | 1,022,800 |
| May 28, 2025 | 995.00 | 1,002.00 | 990.80 | 992.00 | 977.39 | 0.32% | 913,300 |
| May 27, 2025 | 984.00 | 993.20 | 976.00 | 988.80 | 974.24 | 0.96% | 787,000 |