Tokai Carbon Co., Ltd. (TYO:5301)
Japan · Delayed Price · Currency is JPY 1,822.00
+5.00 (0.28%)
Jun 15, 2026, 3:30 PM JST
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,816.00 | 1,853.00 | 1,768.00 | 1,817.00 | 1,817.00 | 2.25% | 2,570,800 |
| Jun 11, 2026 | 1,739.00 | 1,784.50 | 1,708.50 | 1,777.00 | 1,777.00 | -1.09% | 1,719,100 |
| Jun 10, 2026 | 1,800.50 | 1,847.50 | 1,792.00 | 1,796.50 | 1,796.50 | -0.86% | 1,627,100 |
| Jun 9, 2026 | 1,832.00 | 1,846.50 | 1,772.00 | 1,812.00 | 1,812.00 | 1.65% | 1,859,800 |
| Jun 8, 2026 | 1,828.00 | 1,843.00 | 1,770.50 | 1,782.50 | 1,782.50 | -6.16% | 3,143,800 |
| Jun 5, 2026 | 1,849.00 | 1,913.00 | 1,830.00 | 1,899.50 | 1,899.50 | 4.51% | 3,077,300 |
| Jun 4, 2026 | 1,844.00 | 1,849.00 | 1,777.50 | 1,817.50 | 1,817.50 | -2.39% | 1,515,000 |
| Jun 3, 2026 | 1,845.00 | 1,872.00 | 1,835.00 | 1,862.00 | 1,862.00 | 3.04% | 2,492,700 |
| Jun 2, 2026 | 1,830.00 | 1,841.00 | 1,770.50 | 1,807.00 | 1,807.00 | -2.46% | 2,525,600 |
| Jun 1, 2026 | 1,762.50 | 1,865.00 | 1,722.00 | 1,852.50 | 1,852.50 | 4.07% | 3,058,100 |
| May 29, 2026 | 1,715.50 | 1,804.00 | 1,715.50 | 1,780.00 | 1,780.00 | 4.31% | 3,647,600 |
| May 28, 2026 | 1,670.00 | 1,715.00 | 1,655.50 | 1,706.50 | 1,706.50 | 1.70% | 2,001,800 |
| May 27, 2026 | 1,683.00 | 1,713.00 | 1,642.00 | 1,678.00 | 1,678.00 | -0.27% | 2,458,300 |
| May 26, 2026 | 1,645.00 | 1,690.00 | 1,628.00 | 1,682.50 | 1,682.50 | 2.81% | 2,169,400 |
| May 25, 2026 | 1,628.00 | 1,654.50 | 1,605.00 | 1,636.50 | 1,636.50 | 0.58% | 1,647,100 |
| 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 |