Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,632.00
-11.50 (-0.70%)
Jul 24, 2026, 3:30 PM JST
Tokai Carbon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,682,200 |
| 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 |
| Jun 24, 2026 | 1,703.00 | 1,729.00 | 1,692.50 | 1,709.50 | 1,689.73 | -1.07% | 1,596,600 |
| Jun 23, 2026 | 1,754.50 | 1,759.50 | 1,727.00 | 1,728.00 | 1,708.01 | -0.72% | 1,412,700 |
| Jun 22, 2026 | 1,751.00 | 1,766.50 | 1,732.50 | 1,740.50 | 1,720.37 | -0.60% | 1,354,900 |
| Jun 19, 2026 | 1,772.00 | 1,776.50 | 1,735.00 | 1,751.00 | 1,730.75 | -1.30% | 2,442,300 |
| Jun 18, 2026 | 1,786.50 | 1,799.00 | 1,755.50 | 1,774.00 | 1,753.48 | -1.25% | 1,872,100 |
| Jun 17, 2026 | 1,790.00 | 1,802.00 | 1,766.50 | 1,796.50 | 1,775.72 | -0.69% | 1,723,000 |
| Jun 16, 2026 | 1,804.00 | 1,845.00 | 1,800.00 | 1,809.00 | 1,788.07 | -0.71% | 1,613,600 |
| Jun 15, 2026 | 1,835.00 | 1,841.50 | 1,804.00 | 1,822.00 | 1,800.92 | 0.28% | 2,008,600 |
| Jun 12, 2026 | 1,816.00 | 1,853.00 | 1,768.00 | 1,817.00 | 1,795.98 | 2.25% | 2,570,800 |
| Jun 11, 2026 | 1,739.00 | 1,784.50 | 1,708.50 | 1,777.00 | 1,756.44 | -1.09% | 1,719,100 |
| Jun 10, 2026 | 1,800.50 | 1,847.50 | 1,792.00 | 1,796.50 | 1,775.72 | -0.86% | 1,627,100 |
| Jun 9, 2026 | 1,832.00 | 1,846.50 | 1,772.00 | 1,812.00 | 1,791.04 | 1.65% | 1,859,800 |
| Jun 8, 2026 | 1,828.00 | 1,843.00 | 1,770.50 | 1,782.50 | 1,761.88 | -6.16% | 3,143,800 |
| Jun 5, 2026 | 1,849.00 | 1,913.00 | 1,830.00 | 1,899.50 | 1,877.53 | 4.51% | 3,077,300 |
| Jun 4, 2026 | 1,844.00 | 1,849.00 | 1,777.50 | 1,817.50 | 1,796.48 | -2.39% | 1,515,000 |
| Jun 3, 2026 | 1,845.00 | 1,872.00 | 1,835.00 | 1,862.00 | 1,840.46 | 3.04% | 2,492,700 |
| Jun 2, 2026 | 1,830.00 | 1,841.00 | 1,770.50 | 1,807.00 | 1,786.10 | -2.46% | 2,525,600 |
| Jun 1, 2026 | 1,762.50 | 1,865.00 | 1,722.00 | 1,852.50 | 1,831.07 | 4.07% | 3,058,100 |
| May 29, 2026 | 1,715.50 | 1,804.00 | 1,715.50 | 1,780.00 | 1,759.41 | 4.31% | 3,647,600 |
| May 28, 2026 | 1,670.00 | 1,715.00 | 1,655.50 | 1,706.50 | 1,686.76 | 1.70% | 2,001,800 |
| May 27, 2026 | 1,683.00 | 1,713.00 | 1,642.00 | 1,678.00 | 1,658.59 | -0.27% | 2,458,300 |
| May 26, 2026 | 1,645.00 | 1,690.00 | 1,628.00 | 1,682.50 | 1,663.04 | 2.81% | 2,169,400 |
| May 25, 2026 | 1,628.00 | 1,654.50 | 1,605.00 | 1,636.50 | 1,617.57 | 0.58% | 1,647,100 |
| May 22, 2026 | 1,635.00 | 1,648.00 | 1,614.50 | 1,627.00 | 1,608.18 | -0.46% | 1,835,600 |
| May 21, 2026 | 1,575.50 | 1,646.00 | 1,565.50 | 1,634.50 | 1,615.59 | 5.38% | 2,508,100 |
| May 20, 2026 | 1,558.00 | 1,575.00 | 1,527.50 | 1,551.00 | 1,533.06 | -0.42% | 1,833,700 |
| May 19, 2026 | 1,603.00 | 1,632.00 | 1,550.50 | 1,557.50 | 1,539.48 | -2.66% | 2,546,800 |
| May 18, 2026 | 1,544.00 | 1,610.00 | 1,504.50 | 1,600.00 | 1,581.49 | 4.58% | 4,174,400 |
| May 15, 2026 | 1,579.50 | 1,581.00 | 1,515.50 | 1,530.00 | 1,512.30 | -3.47% | 4,269,000 |