Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,819.50
-8.00 (-0.44%)
Sep 4, 2026, 3:30 PM JST
Tokai Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,809.50 | 1,831.50 | 1,775.50 | 1,814.50 | - | -0.71% | 510,200 |
| Sep 3, 2026 | 1,808.50 | 1,843.00 | 1,792.50 | 1,827.50 | 1,827.50 | 0.86% | 1,328,200 |
| Sep 2, 2026 | 1,841.00 | 1,872.50 | 1,794.00 | 1,812.00 | 1,812.00 | -4.98% | 2,058,900 |
| Sep 1, 2026 | 1,836.00 | 1,908.00 | 1,829.00 | 1,907.00 | 1,907.00 | 5.30% | 3,172,000 |
| Aug 31, 2026 | 1,741.00 | 1,820.00 | 1,732.50 | 1,811.00 | 1,811.00 | 7.70% | 2,184,700 |
| Aug 28, 2026 | 1,660.00 | 1,715.50 | 1,657.50 | 1,681.50 | 1,681.50 | 0.66% | 1,248,000 |
| Aug 27, 2026 | 1,666.00 | 1,678.50 | 1,646.50 | 1,670.50 | 1,670.50 | 1.67% | 936,800 |
| Aug 26, 2026 | 1,655.00 | 1,662.00 | 1,638.50 | 1,643.00 | 1,643.00 | -0.21% | 785,400 |
| Aug 25, 2026 | 1,658.00 | 1,663.00 | 1,629.00 | 1,646.50 | 1,646.50 | -0.27% | 932,500 |
| Aug 24, 2026 | 1,689.00 | 1,712.50 | 1,645.00 | 1,651.00 | 1,651.00 | -2.02% | 906,500 |
| Aug 21, 2026 | 1,698.00 | 1,716.50 | 1,673.00 | 1,685.00 | 1,685.00 | -1.40% | 1,280,600 |
| Aug 20, 2026 | 1,735.50 | 1,735.50 | 1,704.50 | 1,709.00 | 1,709.00 | -1.50% | 1,345,100 |
| Aug 19, 2026 | 1,816.50 | 1,816.50 | 1,723.00 | 1,735.00 | 1,735.00 | -6.01% | 1,448,900 |
| Aug 18, 2026 | 1,801.00 | 1,867.50 | 1,798.50 | 1,846.00 | 1,846.00 | 2.98% | 1,287,200 |
| Aug 17, 2026 | 1,797.00 | 1,799.50 | 1,773.00 | 1,792.50 | 1,792.50 | -0.25% | 850,200 |
| Aug 14, 2026 | 1,806.00 | 1,853.00 | 1,781.50 | 1,797.00 | 1,797.00 | -0.86% | 1,499,200 |
| Aug 13, 2026 | 1,830.00 | 1,868.50 | 1,804.00 | 1,812.50 | 1,812.50 | -0.33% | 1,329,700 |
| Aug 12, 2026 | 1,797.00 | 1,827.50 | 1,786.00 | 1,818.50 | 1,818.50 | 0.17% | 1,365,700 |
| Aug 10, 2026 | 1,760.00 | 1,833.00 | 1,736.00 | 1,815.50 | 1,815.50 | 4.70% | 1,739,400 |
| Aug 7, 2026 | 1,755.00 | 1,760.00 | 1,692.00 | 1,734.00 | 1,734.00 | -1.31% | 2,466,500 |
| Aug 6, 2026 | 1,850.00 | 1,943.00 | 1,748.50 | 1,757.00 | 1,757.00 | 8.32% | 8,232,800 |
| Aug 5, 2026 | 1,585.50 | 1,639.50 | 1,585.50 | 1,622.00 | 1,622.00 | 4.61% | 2,141,600 |
| Aug 4, 2026 | 1,557.00 | 1,578.00 | 1,529.00 | 1,550.50 | 1,550.50 | 0.85% | 1,142,300 |
| Aug 3, 2026 | 1,538.00 | 1,561.50 | 1,510.00 | 1,537.50 | 1,537.50 | - | 1,803,700 |
| Jul 31, 2026 | 1,550.00 | 1,551.00 | 1,516.50 | 1,537.50 | 1,537.50 | 0.62% | 2,318,300 |
| Jul 30, 2026 | 1,532.00 | 1,547.00 | 1,520.50 | 1,528.00 | 1,528.00 | -1.20% | 2,826,900 |
| Jul 29, 2026 | 1,584.00 | 1,584.00 | 1,527.50 | 1,546.50 | 1,546.50 | -1.34% | 2,772,000 |
| Jul 28, 2026 | 1,610.00 | 1,621.00 | 1,562.00 | 1,567.50 | 1,567.50 | -3.54% | 2,521,700 |
| Jul 27, 2026 | 1,627.50 | 1,637.50 | 1,602.50 | 1,625.00 | 1,625.00 | -0.43% | 1,379,200 |
| Jul 24, 2026 | 1,623.00 | 1,647.50 | 1,620.00 | 1,632.00 | 1,632.00 | -0.70% | 1,005,900 |
| Jul 23, 2026 | 1,645.00 | 1,653.00 | 1,634.00 | 1,643.50 | 1,643.50 | -0.33% | 1,088,100 |
| Jul 22, 2026 | 1,647.00 | 1,675.00 | 1,640.00 | 1,649.00 | 1,649.00 | 0.67% | 1,135,500 |
| Jul 21, 2026 | 1,624.00 | 1,638.00 | 1,610.50 | 1,638.00 | 1,638.00 | 1.39% | 1,379,500 |
| Jul 17, 2026 | 1,629.50 | 1,642.00 | 1,591.50 | 1,615.50 | 1,615.50 | -1.85% | 2,371,400 |
| Jul 16, 2026 | 1,641.00 | 1,659.00 | 1,636.00 | 1,646.00 | 1,646.00 | -0.66% | 1,216,900 |
| Jul 15, 2026 | 1,653.00 | 1,657.00 | 1,636.00 | 1,657.00 | 1,657.00 | 1.28% | 1,045,800 |
| Jul 14, 2026 | 1,615.00 | 1,638.50 | 1,606.50 | 1,636.00 | 1,636.00 | 1.58% | 1,799,600 |
| Jul 13, 2026 | 1,674.50 | 1,679.50 | 1,606.00 | 1,610.50 | 1,610.50 | -3.65% | 2,240,100 |
| Jul 10, 2026 | 1,693.00 | 1,693.00 | 1,667.00 | 1,671.50 | 1,671.50 | -0.24% | 1,412,600 |
| Jul 9, 2026 | 1,685.00 | 1,692.00 | 1,665.50 | 1,675.50 | 1,675.50 | -0.27% | 1,243,500 |
| Jul 8, 2026 | 1,688.00 | 1,702.00 | 1,678.50 | 1,680.00 | 1,680.00 | -1.47% | 2,030,200 |
| Jul 7, 2026 | 1,747.00 | 1,747.00 | 1,698.50 | 1,705.00 | 1,705.00 | -2.15% | 1,501,900 |
| Jul 6, 2026 | 1,762.00 | 1,764.00 | 1,733.00 | 1,742.50 | 1,742.50 | -0.91% | 1,231,500 |
| Jul 3, 2026 | 1,735.00 | 1,760.00 | 1,718.00 | 1,758.50 | 1,758.50 | 1.38% | 1,253,000 |
| Jul 2, 2026 | 1,726.50 | 1,769.50 | 1,722.50 | 1,734.50 | 1,734.50 | -0.72% | 2,169,200 |
| Jul 1, 2026 | 1,724.00 | 1,748.50 | 1,714.50 | 1,747.00 | 1,747.00 | 1.90% | 1,882,700 |
| Jun 30, 2026 | 1,712.50 | 1,722.50 | 1,685.50 | 1,714.50 | 1,714.50 | 0.12% | 1,736,900 |
| Jun 29, 2026 | 1,713.50 | 1,718.50 | 1,679.00 | 1,712.50 | 1,712.50 | 0.20% | 1,704,500 |
| Jun 26, 2026 | 1,724.00 | 1,744.50 | 1,713.50 | 1,729.00 | 1,709.00 | 0.58% | 1,668,200 |
| Jun 25, 2026 | 1,749.50 | 1,753.00 | 1,713.00 | 1,719.00 | 1,699.12 | 0.56% | 1,485,500 |