Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,667.00
+30.50 (1.86%)
May 26, 2026, 1:34 PM JST
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,628.00 | 1,646.50 | 1,605.00 | 1,642.50 | - | 0.95% | 356,200 |
| May 22, 2026 | 1,635.00 | 1,648.00 | 1,614.50 | 1,627.00 | 1,627.00 | -0.46% | 1,835,600 |
| May 21, 2026 | 1,575.50 | 1,646.00 | 1,565.50 | 1,634.50 | 1,634.50 | 5.38% | 2,508,100 |
| May 20, 2026 | 1,558.00 | 1,575.00 | 1,527.50 | 1,551.00 | 1,551.00 | -0.42% | 1,833,700 |
| May 19, 2026 | 1,603.00 | 1,632.00 | 1,550.50 | 1,557.50 | 1,557.50 | -2.66% | 2,546,800 |
| May 18, 2026 | 1,544.00 | 1,610.00 | 1,504.50 | 1,600.00 | 1,600.00 | 4.58% | 4,174,400 |
| May 15, 2026 | 1,579.50 | 1,581.00 | 1,515.50 | 1,530.00 | 1,530.00 | -3.47% | 4,269,000 |
| May 14, 2026 | 1,451.00 | 1,594.00 | 1,451.00 | 1,585.00 | 1,585.00 | 18.46% | 8,896,200 |
| May 13, 2026 | 1,320.00 | 1,338.00 | 1,294.00 | 1,338.00 | 1,338.00 | -0.41% | 2,431,000 |
| May 12, 2026 | 1,277.50 | 1,343.50 | 1,275.00 | 1,343.50 | 1,343.50 | 5.58% | 4,320,800 |
| May 11, 2026 | 1,263.50 | 1,276.50 | 1,243.50 | 1,272.50 | 1,272.50 | 6.93% | 3,568,500 |
| May 8, 2026 | 1,180.00 | 1,190.00 | 1,152.50 | 1,190.00 | 1,190.00 | 1.32% | 1,858,700 |
| May 7, 2026 | 1,150.00 | 1,179.00 | 1,137.00 | 1,174.50 | 1,174.50 | 2.53% | 2,006,300 |
| May 1, 2026 | 1,124.00 | 1,159.00 | 1,099.50 | 1,145.50 | 1,145.50 | 2.37% | 2,443,700 |
| Apr 30, 2026 | 1,058.50 | 1,124.00 | 1,053.50 | 1,119.00 | 1,119.00 | 6.37% | 3,456,100 |
| Apr 28, 2026 | 1,050.50 | 1,059.00 | 1,039.50 | 1,052.00 | 1,052.00 | -0.24% | 1,232,600 |
| Apr 27, 2026 | 1,055.50 | 1,059.50 | 1,048.50 | 1,054.50 | 1,054.50 | 0.09% | 1,099,500 |
| Apr 24, 2026 | 1,045.00 | 1,061.00 | 1,045.00 | 1,053.50 | 1,053.50 | 0.57% | 1,051,400 |
| Apr 23, 2026 | 1,039.50 | 1,048.00 | 1,025.50 | 1,047.50 | 1,047.50 | 0.58% | 1,443,800 |
| Apr 22, 2026 | 1,040.00 | 1,045.50 | 1,035.00 | 1,041.50 | 1,041.50 | - | 955,900 |
| Apr 21, 2026 | 1,053.50 | 1,057.00 | 1,041.00 | 1,041.50 | 1,041.50 | -0.81% | 1,252,700 |
| Apr 20, 2026 | 1,037.50 | 1,056.00 | 1,036.50 | 1,050.00 | 1,050.00 | 1.35% | 1,194,700 |
| Apr 17, 2026 | 1,039.50 | 1,044.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.38% | 1,072,400 |
| Apr 16, 2026 | 1,018.00 | 1,043.50 | 1,015.00 | 1,040.00 | 1,040.00 | 1.81% | 1,345,200 |
| Apr 15, 2026 | 1,017.50 | 1,035.50 | 1,017.00 | 1,021.50 | 1,021.50 | 0.05% | 1,076,600 |
| Apr 14, 2026 | 1,019.00 | 1,022.00 | 1,011.50 | 1,021.00 | 1,021.00 | 1.19% | 782,500 |
| Apr 13, 2026 | 996.00 | 1,009.00 | 993.20 | 1,009.00 | 1,009.00 | 0.80% | 978,000 |
| Apr 10, 2026 | 1,012.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.50% | 910,800 |
| Apr 9, 2026 | 1,023.00 | 1,024.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.32% | 1,014,700 |
| Apr 8, 2026 | 1,020.00 | 1,024.00 | 1,009.00 | 1,019.50 | 1,019.50 | 2.69% | 1,393,600 |
| Apr 7, 2026 | 999.60 | 1,002.50 | 985.40 | 992.80 | 992.80 | -0.01% | 1,106,500 |
| Apr 6, 2026 | 995.70 | 1,002.50 | 992.90 | 992.90 | 992.90 | -0.40% | 982,100 |
| Apr 3, 2026 | 989.30 | 1,001.00 | 988.20 | 996.90 | 996.90 | 0.72% | 793,900 |
| Apr 2, 2026 | 1,015.00 | 1,020.50 | 986.90 | 989.80 | 989.80 | -0.84% | 1,694,900 |
| Apr 1, 2026 | 990.00 | 1,001.50 | 980.00 | 998.20 | 998.20 | 3.75% | 2,219,600 |
| Mar 31, 2026 | 960.00 | 979.50 | 953.10 | 962.10 | 962.10 | 0.92% | 2,294,800 |
| Mar 30, 2026 | 940.00 | 953.30 | 929.00 | 953.30 | 953.30 | -1.03% | 1,633,700 |
| Mar 27, 2026 | 952.20 | 967.60 | 948.40 | 963.20 | 963.20 | 1.44% | 1,389,100 |
| Mar 26, 2026 | 960.00 | 961.90 | 940.50 | 949.50 | 949.50 | 0.07% | 1,284,600 |
| Mar 25, 2026 | 955.00 | 957.30 | 945.20 | 948.80 | 948.80 | 1.67% | 1,141,800 |
| Mar 24, 2026 | 930.50 | 937.30 | 916.90 | 933.20 | 933.20 | 2.66% | 1,594,200 |
| Mar 23, 2026 | 892.70 | 913.90 | 878.00 | 909.00 | 909.00 | -1.06% | 3,478,000 |
| Mar 19, 2026 | 926.80 | 935.00 | 912.00 | 918.70 | 918.70 | -3.98% | 4,385,200 |
| Mar 18, 2026 | 938.40 | 956.80 | 935.80 | 956.80 | 956.80 | 2.35% | 1,625,500 |
| Mar 17, 2026 | 945.00 | 954.70 | 930.10 | 934.80 | 934.80 | -1.43% | 2,001,900 |
| Mar 16, 2026 | 950.00 | 962.00 | 939.00 | 948.40 | 948.40 | -1.18% | 1,367,900 |
| Mar 13, 2026 | 958.90 | 970.50 | 958.90 | 959.70 | 959.70 | -1.57% | 1,591,500 |
| Mar 12, 2026 | 985.00 | 986.60 | 962.40 | 975.00 | 975.00 | -1.81% | 1,825,100 |
| Mar 11, 2026 | 996.10 | 1,010.50 | 993.00 | 993.00 | 993.00 | 0.49% | 1,129,300 |
| Mar 10, 2026 | 997.00 | 1,004.00 | 976.40 | 988.20 | 988.20 | 1.98% | 1,694,200 |