Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,708.00
-126.00 (-3.29%)
At close: Mar 9, 2026

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,624.003,719.003,620.003,708.003,708.00-3.29%295,100
Mar 6, 20263,770.003,837.003,724.003,834.003,834.00-0.16%228,200
Mar 5, 20263,847.003,920.003,825.003,840.003,840.002.02%271,700
Mar 4, 20263,813.003,893.003,704.003,764.003,764.00-4.52%301,500
Mar 3, 20264,027.004,066.003,936.003,942.003,942.00-3.03%217,300
Mar 2, 20263,984.004,065.003,958.004,065.004,065.00-0.37%227,600
Feb 27, 20264,025.004,095.004,009.004,080.004,080.001.27%320,700
Feb 26, 20264,050.004,084.004,020.004,029.004,029.000.35%206,400
Feb 25, 20264,056.004,056.003,926.004,015.004,015.00-0.96%322,400
Feb 24, 20263,960.004,054.003,935.004,054.004,054.003.55%345,600
Feb 20, 20263,988.004,000.003,911.003,915.003,915.00-3.17%268,300
Feb 19, 20264,000.004,071.003,997.004,043.004,043.001.13%326,400
Feb 18, 20263,920.004,032.003,911.003,998.003,998.002.86%327,800
Feb 17, 20263,870.003,904.003,856.003,887.003,887.000.39%143,200
Feb 16, 20263,910.003,920.003,860.003,872.003,872.00-1.02%181,400
Feb 13, 20264,019.004,019.003,899.003,912.003,912.00-2.73%266,400
Feb 12, 20263,991.004,043.003,960.004,022.004,022.00-2.73%419,700
Feb 10, 20264,100.004,173.004,080.004,135.004,135.001.80%351,400
Feb 9, 20264,134.004,138.004,062.004,062.004,062.000.49%268,300
Feb 6, 20264,020.004,056.003,990.004,042.004,042.00-0.17%204,800
Feb 5, 20264,057.004,094.004,026.004,049.004,049.001.43%236,700
Feb 4, 20263,990.004,023.003,962.003,992.003,992.000.58%219,600
Feb 3, 20263,882.003,969.003,866.003,969.003,969.002.74%222,300
Feb 2, 20263,900.003,950.003,860.003,863.003,863.00-0.31%241,200
Jan 30, 20263,862.003,876.003,822.003,875.003,875.000.78%225,700
Jan 29, 20263,785.003,853.003,777.003,845.003,845.001.34%228,800
Jan 28, 20263,865.003,885.003,775.003,794.003,794.00-3.07%293,100
Jan 27, 20263,866.003,919.003,824.003,914.003,914.000.10%201,400
Jan 26, 20263,929.003,986.003,895.003,910.003,910.00-1.49%243,100
Jan 23, 20263,966.003,985.003,950.003,969.003,969.000.15%183,100
Jan 22, 20263,945.003,975.003,929.003,963.003,963.001.23%187,500
Jan 21, 20263,928.003,946.003,894.003,915.003,915.00-1.24%244,900
Jan 20, 20263,980.004,005.003,958.003,964.003,964.00-0.92%303,800
Jan 19, 20263,966.004,011.003,919.004,001.004,001.000.76%271,100
Jan 16, 20263,950.003,989.003,926.003,971.003,971.00-0.05%156,600
Jan 15, 20263,885.003,989.003,881.003,973.003,973.001.38%320,100
Jan 14, 20263,877.003,935.003,877.003,919.003,919.000.54%277,800
Jan 13, 20263,895.003,924.003,865.003,898.003,898.001.46%237,700
Jan 9, 20263,861.003,867.003,796.003,842.003,842.00-0.49%252,800
Jan 8, 20263,839.003,861.003,817.003,861.003,861.00-195,400
Jan 7, 20263,813.003,876.003,800.003,861.003,861.000.08%208,500
Jan 6, 20263,862.003,885.003,848.003,858.003,858.00-0.36%157,900
Jan 5, 20263,809.003,882.003,808.003,872.003,872.001.20%216,400
Dec 30, 20253,809.003,870.003,806.003,826.003,826.000.45%216,900
Dec 29, 20253,809.003,830.003,793.003,809.003,809.000.53%140,900
Dec 26, 20253,831.003,831.003,768.003,789.003,789.00-0.47%142,100
Dec 25, 20253,836.003,838.003,765.003,807.003,807.00-0.52%181,500
Dec 24, 20253,797.003,827.003,780.003,827.003,827.000.71%192,400
Dec 23, 20253,809.003,814.003,785.003,800.003,800.00-0.42%239,500
Dec 22, 20253,887.003,889.003,816.003,816.003,816.00-1.22%260,200