Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,454.00
-1.00 (-0.03%)
Oct 24, 2025, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,431.003,459.003,420.003,454.003,454.00-0.03%243,700
Oct 23, 20253,436.003,466.003,428.003,455.003,455.000.14%314,000
Oct 22, 20253,400.003,450.003,387.003,450.003,450.001.47%497,800
Oct 21, 20253,376.003,412.003,366.003,400.003,400.000.74%276,100
Oct 20, 20253,365.003,376.003,353.003,375.003,375.000.54%195,800
Oct 17, 20253,350.003,374.003,348.003,357.003,357.00-0.50%335,400
Oct 16, 20253,358.003,374.003,337.003,374.003,374.000.48%288,400
Oct 15, 20253,324.003,374.003,324.003,358.003,358.001.82%397,900
Oct 14, 20253,257.003,306.003,252.003,298.003,298.000.58%428,400
Oct 10, 20253,287.003,305.003,272.003,279.003,279.00-1.09%316,600
Oct 9, 20253,316.003,317.003,286.003,315.003,315.00-0.57%274,500
Oct 8, 20253,330.003,358.003,319.003,334.003,334.000.66%291,400
Oct 7, 20253,293.003,335.003,275.003,312.003,312.000.58%396,200
Oct 6, 20253,355.003,355.003,282.003,293.003,293.000.24%330,600
Oct 3, 20253,250.003,292.003,247.003,285.003,285.001.11%288,500
Oct 2, 20253,282.003,296.003,239.003,249.003,249.00-1.01%311,200
Oct 1, 20253,355.003,355.003,258.003,282.003,282.00-2.76%311,700
Sep 30, 20253,425.003,443.003,373.003,375.003,375.00-0.79%351,100
Sep 29, 20253,384.003,414.003,353.003,402.003,402.00-1.93%323,100
Sep 26, 20253,429.003,487.003,407.003,469.003,412.001.34%356,400
Sep 25, 20253,407.003,423.003,395.003,423.003,366.76-281,100
Sep 24, 20253,426.003,436.003,394.003,423.003,366.76-0.09%268,100
Sep 22, 20253,450.003,451.003,410.003,426.003,369.71-0.72%367,100
Sep 19, 20253,480.003,512.003,440.003,451.003,394.30-1.93%815,200
Sep 18, 20253,563.003,573.003,519.003,519.003,461.18-1.07%254,200
Sep 17, 20253,560.003,571.003,533.003,557.003,498.55-0.11%263,200
Sep 16, 20253,591.003,616.003,561.003,561.003,502.49-1.30%269,200
Sep 12, 20253,583.003,640.003,572.003,608.003,548.721.12%437,900
Sep 11, 20253,567.003,589.003,550.003,568.003,509.370.39%437,900
Sep 10, 20253,553.003,586.003,544.003,554.003,495.600.03%227,700
Sep 9, 20253,583.003,588.003,536.003,553.003,494.62-0.84%342,200
Sep 8, 20253,590.003,604.003,549.003,583.003,524.13-0.17%321,700
Sep 5, 20253,609.003,615.003,560.003,589.003,530.03-0.50%470,100
Sep 4, 20253,580.003,657.003,559.003,607.003,547.730.56%506,100
Sep 3, 20253,635.003,635.003,558.003,587.003,528.06-1.37%554,600
Sep 2, 20253,653.003,663.003,621.003,637.003,577.24-0.14%325,100
Sep 1, 20253,590.003,655.003,590.003,642.003,582.161.48%290,500
Aug 29, 20253,581.003,605.003,558.003,589.003,530.030.39%304,200
Aug 28, 20253,591.003,603.003,558.003,575.003,516.26-0.45%393,800
Aug 27, 20253,578.003,610.003,571.003,591.003,532.000.42%314,100
Aug 26, 20253,567.003,594.003,549.003,576.003,517.250.82%334,200
Aug 25, 20253,588.003,594.003,523.003,547.003,488.72-0.92%318,900
Aug 22, 20253,551.003,580.003,536.003,580.003,521.180.79%200,200
Aug 21, 20253,549.003,563.003,501.003,552.003,493.640.48%244,800
Aug 20, 20253,505.003,543.003,477.003,535.003,476.920.65%329,600
Aug 19, 20253,495.003,513.003,460.003,512.003,454.300.57%307,200
Aug 18, 20253,436.003,508.003,422.003,492.003,434.631.63%377,900
Aug 15, 20253,436.003,436.003,403.003,436.003,379.55-545,600
Aug 14, 20253,463.003,465.003,418.003,436.003,379.55-1.26%319,400
Aug 13, 20253,456.003,503.003,445.003,480.003,422.820.72%453,300