Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan · Delayed Price · Currency is JPY 4,600.00
-57.00 (-1.22%)
Sep 18, 2026, 10:38 AM JST
TYO:5901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,641.00 | 4,650.00 | 4,597.00 | 4,614.00 | - | -0.92% | 45,000 |
| Sep 17, 2026 | 4,594.00 | 4,660.00 | 4,589.00 | 4,657.00 | 4,657.00 | 1.88% | 291,100 |
| Sep 16, 2026 | 4,570.00 | 4,586.00 | 4,552.00 | 4,571.00 | 4,571.00 | 1.24% | 247,600 |
| Sep 15, 2026 | 4,502.00 | 4,552.00 | 4,485.00 | 4,515.00 | 4,515.00 | -0.02% | 327,400 |
| Sep 14, 2026 | 4,538.00 | 4,546.00 | 4,493.00 | 4,516.00 | 4,516.00 | -0.02% | 227,900 |
| Sep 11, 2026 | 4,445.00 | 4,533.00 | 4,435.00 | 4,517.00 | 4,517.00 | 0.16% | 457,000 |
| Sep 10, 2026 | 4,490.00 | 4,511.00 | 4,457.00 | 4,510.00 | 4,510.00 | 0.18% | 355,000 |
| Sep 9, 2026 | 4,497.00 | 4,526.00 | 4,460.00 | 4,502.00 | 4,502.00 | -0.13% | 219,300 |
| Sep 8, 2026 | 4,517.00 | 4,553.00 | 4,485.00 | 4,508.00 | 4,508.00 | -0.49% | 234,700 |
| Sep 7, 2026 | 4,575.00 | 4,575.00 | 4,505.00 | 4,530.00 | 4,530.00 | 0.07% | 226,300 |
| Sep 4, 2026 | 4,545.00 | 4,588.00 | 4,501.00 | 4,527.00 | 4,527.00 | -1.03% | 310,200 |
| Sep 3, 2026 | 4,581.00 | 4,661.00 | 4,551.00 | 4,574.00 | 4,574.00 | 0.55% | 407,900 |
| Sep 2, 2026 | 4,530.00 | 4,586.00 | 4,530.00 | 4,549.00 | 4,549.00 | -0.46% | 267,200 |
| Sep 1, 2026 | 4,492.00 | 4,574.00 | 4,492.00 | 4,570.00 | 4,570.00 | 1.38% | 261,400 |
| Aug 31, 2026 | 4,485.00 | 4,535.00 | 4,485.00 | 4,508.00 | 4,508.00 | -0.11% | 373,900 |
| Aug 28, 2026 | 4,481.00 | 4,552.00 | 4,470.00 | 4,513.00 | 4,513.00 | 0.16% | 302,900 |
| Aug 27, 2026 | 4,506.00 | 4,544.00 | 4,472.00 | 4,506.00 | 4,506.00 | - | 241,400 |
| Aug 26, 2026 | 4,454.00 | 4,506.00 | 4,449.00 | 4,506.00 | 4,506.00 | 1.40% | 262,300 |
| Aug 25, 2026 | 4,401.00 | 4,461.00 | 4,389.00 | 4,444.00 | 4,444.00 | 0.70% | 294,200 |
| Aug 24, 2026 | 4,429.00 | 4,454.00 | 4,405.00 | 4,413.00 | 4,413.00 | -0.79% | 161,000 |
| Aug 21, 2026 | 4,280.00 | 4,460.00 | 4,271.00 | 4,448.00 | 4,448.00 | 3.44% | 265,300 |
| Aug 20, 2026 | 4,322.00 | 4,355.00 | 4,296.00 | 4,300.00 | 4,300.00 | -0.09% | 151,300 |
| Aug 19, 2026 | 4,394.00 | 4,403.00 | 4,287.00 | 4,304.00 | 4,304.00 | -2.49% | 207,700 |
| Aug 18, 2026 | 4,404.00 | 4,433.00 | 4,370.00 | 4,414.00 | 4,414.00 | -0.27% | 230,700 |
| Aug 17, 2026 | 4,457.00 | 4,503.00 | 4,416.00 | 4,426.00 | 4,426.00 | 0.16% | 245,500 |
| Aug 14, 2026 | 4,359.00 | 4,451.00 | 4,351.00 | 4,419.00 | 4,419.00 | 1.38% | 322,000 |
| Aug 13, 2026 | 4,337.00 | 4,377.00 | 4,328.00 | 4,359.00 | 4,359.00 | 0.51% | 269,300 |
| Aug 12, 2026 | 4,350.00 | 4,406.00 | 4,271.00 | 4,337.00 | 4,337.00 | 0.37% | 249,800 |
| Aug 10, 2026 | 4,326.00 | 4,379.00 | 4,321.00 | 4,321.00 | 4,321.00 | -0.09% | 172,100 |
| Aug 7, 2026 | 4,250.00 | 4,344.00 | 4,242.00 | 4,325.00 | 4,325.00 | 1.76% | 236,200 |
| Aug 6, 2026 | 4,188.00 | 4,302.00 | 4,170.00 | 4,250.00 | 4,250.00 | 0.26% | 383,400 |
| 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 |