Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan · Delayed Price · Currency is JPY 4,239.00
+244.00 (6.11%)
Aug 5, 2026, 3:30 PM JST
TYO:5901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,000.00 | 4,305.00 | 3,990.00 | 4,239.00 | 4,239.00 | 6.11% | 343,500 |
| Aug 4, 2026 | 3,998.00 | 4,018.00 | 3,955.00 | 3,995.00 | 3,995.00 | -0.30% | 201,300 |
| Aug 3, 2026 | 4,072.00 | 4,089.00 | 3,956.00 | 4,007.00 | 4,007.00 | -1.60% | 173,800 |
| Jul 31, 2026 | 4,076.00 | 4,118.00 | 3,998.00 | 4,072.00 | 4,072.00 | -0.83% | 351,800 |
| Jul 30, 2026 | 4,150.00 | 4,173.00 | 4,097.00 | 4,106.00 | 4,106.00 | -1.91% | 211,900 |
| Jul 29, 2026 | 4,180.00 | 4,186.00 | 4,119.00 | 4,186.00 | 4,186.00 | 0.87% | 274,100 |
| Jul 28, 2026 | 4,120.00 | 4,183.00 | 4,104.00 | 4,150.00 | 4,150.00 | 0.10% | 210,500 |
| Jul 27, 2026 | 4,107.00 | 4,146.00 | 4,078.00 | 4,146.00 | 4,146.00 | 1.20% | 190,700 |
| Jul 24, 2026 | 4,033.00 | 4,140.00 | 4,021.00 | 4,097.00 | 4,097.00 | 0.89% | 265,300 |
| Jul 23, 2026 | 4,102.00 | 4,112.00 | 4,025.00 | 4,061.00 | 4,061.00 | -1.41% | 229,600 |
| Jul 22, 2026 | 4,097.00 | 4,135.00 | 4,064.00 | 4,119.00 | 4,119.00 | -0.02% | 193,800 |
| Jul 21, 2026 | 4,070.00 | 4,131.00 | 4,055.00 | 4,120.00 | 4,120.00 | 1.65% | 286,400 |
| Jul 17, 2026 | 4,069.00 | 4,108.00 | 3,986.00 | 4,053.00 | 4,053.00 | -0.05% | 278,600 |
| Jul 16, 2026 | 4,023.00 | 4,082.00 | 4,001.00 | 4,055.00 | 4,055.00 | 0.70% | 212,800 |
| Jul 15, 2026 | 4,052.00 | 4,070.00 | 3,991.00 | 4,027.00 | 4,027.00 | 0.55% | 150,900 |
| Jul 14, 2026 | 4,014.00 | 4,031.00 | 3,981.00 | 4,005.00 | 4,005.00 | 0.15% | 176,600 |
| Jul 13, 2026 | 4,080.00 | 4,099.00 | 3,981.00 | 3,999.00 | 3,999.00 | -0.70% | 198,400 |
| Jul 10, 2026 | 4,041.00 | 4,069.00 | 4,026.00 | 4,027.00 | 4,027.00 | -0.47% | 193,900 |
| Jul 9, 2026 | 4,100.00 | 4,118.00 | 4,006.00 | 4,046.00 | 4,046.00 | -1.44% | 201,200 |
| Jul 8, 2026 | 4,127.00 | 4,143.00 | 4,090.00 | 4,105.00 | 4,105.00 | -1.06% | 165,200 |
| Jul 7, 2026 | 4,160.00 | 4,175.00 | 4,128.00 | 4,149.00 | 4,149.00 | -0.31% | 224,900 |
| Jul 6, 2026 | 4,132.00 | 4,166.00 | 4,110.00 | 4,162.00 | 4,162.00 | 1.24% | 164,500 |
| Jul 3, 2026 | 4,144.00 | 4,160.00 | 4,091.00 | 4,111.00 | 4,111.00 | 0.91% | 145,400 |
| Jul 2, 2026 | 4,122.00 | 4,150.00 | 4,060.00 | 4,074.00 | 4,074.00 | -0.12% | 186,500 |
| Jul 1, 2026 | 4,067.00 | 4,093.00 | 4,024.00 | 4,079.00 | 4,079.00 | -0.10% | 237,000 |
| Jun 30, 2026 | 4,122.00 | 4,157.00 | 4,057.00 | 4,083.00 | 4,083.00 | -1.40% | 355,700 |
| Jun 29, 2026 | 4,134.00 | 4,160.00 | 4,091.00 | 4,141.00 | 4,141.00 | -0.62% | 311,700 |
| Jun 26, 2026 | 4,114.00 | 4,167.00 | 4,073.00 | 4,167.00 | 4,167.00 | 1.36% | 238,200 |
| Jun 25, 2026 | 4,136.00 | 4,151.00 | 4,079.00 | 4,111.00 | 4,111.00 | 1.06% | 292,400 |
| Jun 24, 2026 | 4,100.00 | 4,104.00 | 4,038.00 | 4,068.00 | 4,068.00 | -0.68% | 240,600 |
| Jun 23, 2026 | 4,163.00 | 4,163.00 | 4,083.00 | 4,096.00 | 4,096.00 | -0.61% | 199,100 |
| Jun 22, 2026 | 4,090.00 | 4,175.00 | 4,076.00 | 4,121.00 | 4,121.00 | -0.15% | 172,600 |
| Jun 19, 2026 | 4,000.00 | 4,160.00 | 3,987.00 | 4,127.00 | 4,127.00 | 0.51% | 542,700 |
| Jun 18, 2026 | 4,076.00 | 4,135.00 | 4,050.00 | 4,106.00 | 4,106.00 | 0.74% | 243,400 |
| Jun 17, 2026 | 4,004.00 | 4,088.00 | 3,964.00 | 4,076.00 | 4,076.00 | 2.13% | 249,600 |
| Jun 16, 2026 | 3,979.00 | 4,035.00 | 3,958.00 | 3,991.00 | 3,991.00 | 0.30% | 217,000 |
| Jun 15, 2026 | 3,990.00 | 4,047.00 | 3,945.00 | 3,979.00 | 3,979.00 | 1.17% | 251,100 |
| Jun 12, 2026 | 3,883.00 | 3,938.00 | 3,861.00 | 3,933.00 | 3,933.00 | 2.50% | 346,600 |
| Jun 11, 2026 | 3,815.00 | 3,859.00 | 3,791.00 | 3,837.00 | 3,837.00 | -0.23% | 199,500 |
| Jun 10, 2026 | 3,820.00 | 3,891.00 | 3,804.00 | 3,846.00 | 3,846.00 | 1.08% | 318,300 |
| Jun 9, 2026 | 3,842.00 | 3,891.00 | 3,787.00 | 3,805.00 | 3,805.00 | -0.96% | 245,100 |
| Jun 8, 2026 | 3,912.00 | 3,912.00 | 3,753.00 | 3,842.00 | 3,842.00 | 1.86% | 408,800 |
| Jun 5, 2026 | 3,777.00 | 3,827.00 | 3,741.00 | 3,772.00 | 3,772.00 | -0.61% | 254,300 |
| Jun 4, 2026 | 3,850.00 | 3,875.00 | 3,786.00 | 3,795.00 | 3,795.00 | -1.99% | 275,200 |
| Jun 3, 2026 | 3,778.00 | 3,912.00 | 3,750.00 | 3,872.00 | 3,872.00 | 2.49% | 313,100 |
| Jun 2, 2026 | 3,867.00 | 3,920.00 | 3,762.00 | 3,778.00 | 3,778.00 | -4.04% | 292,700 |
| Jun 1, 2026 | 3,875.00 | 3,974.00 | 3,839.00 | 3,937.00 | 3,937.00 | 1.21% | 375,900 |
| May 29, 2026 | 3,910.00 | 4,010.00 | 3,870.00 | 3,890.00 | 3,890.00 | 0.67% | 550,000 |
| May 28, 2026 | 3,938.00 | 3,948.00 | 3,813.00 | 3,864.00 | 3,864.00 | -2.15% | 370,400 |
| May 27, 2026 | 3,931.00 | 3,973.00 | 3,885.00 | 3,949.00 | 3,949.00 | 1.15% | 432,800 |