Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,499.00
+41.00 (1.19%)
Nov 21, 2025, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,248.003,513.003,248.003,499.003,499.001.19%845,200
Nov 20, 20253,484.003,501.003,452.003,458.003,458.000.32%337,400
Nov 19, 20253,502.003,504.003,430.003,447.003,447.00-1.54%446,500
Nov 18, 20253,598.003,607.003,492.003,501.003,501.00-2.70%283,500
Nov 17, 20253,640.003,709.003,598.003,598.003,598.00-0.47%331,400
Nov 14, 20253,700.003,712.003,611.003,615.003,615.00-3.16%300,000
Nov 13, 20253,729.003,784.003,722.003,733.003,733.00-0.32%241,800
Nov 12, 20253,737.003,762.003,701.003,745.003,745.000.03%354,600
Nov 11, 20253,774.003,805.003,718.003,744.003,744.00-1.76%555,900
Nov 10, 20253,695.003,835.003,663.003,811.003,811.0012.39%917,600
Nov 7, 20253,459.003,475.003,380.003,391.003,391.00-1.54%327,500
Nov 6, 20253,416.003,468.003,410.003,444.003,444.000.06%479,100
Nov 5, 20253,423.003,442.003,365.003,442.003,442.000.91%273,900
Nov 4, 20253,431.003,442.003,362.003,411.003,411.00-1.44%431,700
Oct 31, 20253,471.003,471.003,418.003,461.003,461.000.99%317,300
Oct 30, 20253,469.003,482.003,396.003,427.003,427.00-1.78%1,495,800
Oct 29, 20253,493.003,493.003,466.003,489.003,489.000.66%320,900
Oct 28, 20253,503.003,503.003,466.003,466.003,466.00-1.06%445,300
Oct 27, 20253,490.003,505.003,477.003,503.003,503.001.42%261,400
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%201,400
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