Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,288.00
-109.00 (-3.21%)
Apr 22, 2026, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,373.003,382.003,288.003,288.003,288.00-3.21%360,800
Apr 21, 20263,372.003,420.003,372.003,397.003,397.000.41%231,200
Apr 20, 20263,386.003,406.003,335.003,383.003,383.000.89%263,400
Apr 17, 20263,380.003,385.003,312.003,353.003,353.00-1.64%409,200
Apr 16, 20263,426.003,450.003,409.003,409.003,409.000.29%290,200
Apr 15, 20263,370.003,429.003,364.003,399.003,399.001.49%426,000
Apr 14, 20263,431.003,438.003,331.003,349.003,349.00-1.90%616,900
Apr 13, 20263,446.003,469.003,403.003,414.003,414.00-1.73%388,700
Apr 10, 20263,474.003,519.003,471.003,474.003,474.00-0.52%273,400
Apr 9, 20263,588.003,590.003,492.003,492.003,492.00-1.58%276,300
Apr 8, 20263,528.003,579.003,518.003,548.003,548.002.60%624,700
Apr 7, 20263,442.003,481.003,427.003,458.003,458.000.58%328,200
Apr 6, 20263,474.003,482.003,427.003,438.003,438.00-0.87%301,000
Apr 3, 20263,523.003,529.003,411.003,468.003,468.00-1.51%400,700
Apr 2, 20263,658.003,677.003,521.003,521.003,521.00-3.08%255,700
Apr 1, 20263,607.003,633.003,564.003,633.003,633.002.71%213,000
Mar 31, 20263,500.003,573.003,473.003,537.003,537.000.14%402,700
Mar 30, 20263,459.003,535.003,448.003,532.003,532.00-3.79%276,500
Mar 27, 20263,655.003,703.003,651.003,671.003,614.00-0.43%295,200
Mar 26, 20263,727.003,734.003,655.003,687.003,629.75-0.59%240,700
Mar 25, 20263,709.003,754.003,692.003,709.003,651.412.26%295,200
Mar 24, 20263,638.003,665.003,586.003,627.003,570.682.26%441,000
Mar 23, 20263,600.003,636.003,517.003,547.003,491.93-3.85%383,800
Mar 19, 20263,812.003,830.003,689.003,689.003,631.72-6.13%572,700
Mar 18, 20263,883.003,930.003,877.003,930.003,868.981.29%219,700
Mar 17, 20263,866.003,929.003,862.003,880.003,819.751.04%183,700
Mar 16, 20263,825.003,862.003,810.003,840.003,780.381.05%207,700
Mar 13, 20263,788.003,846.003,788.003,800.003,741.00-1.14%201,300
Mar 12, 20263,822.003,855.003,796.003,844.003,784.31-1.23%306,100
Mar 11, 20263,860.003,934.003,850.003,892.003,831.571.51%192,500
Mar 10, 20263,778.003,834.003,754.003,834.003,774.473.40%237,100
Mar 9, 20263,624.003,719.003,620.003,708.003,650.43-3.29%295,100
Mar 6, 20263,770.003,837.003,724.003,834.003,774.47-0.16%228,200
Mar 5, 20263,847.003,920.003,825.003,840.003,780.382.02%271,700
Mar 4, 20263,813.003,893.003,704.003,764.003,705.56-4.52%301,500
Mar 3, 20264,027.004,066.003,936.003,942.003,880.79-3.03%217,300
Mar 2, 20263,984.004,065.003,958.004,065.004,001.88-0.37%227,600
Feb 27, 20264,025.004,095.004,009.004,080.004,016.651.27%320,700
Feb 26, 20264,050.004,084.004,020.004,029.003,966.440.35%206,400
Feb 25, 20264,056.004,056.003,926.004,015.003,952.66-0.96%322,400
Feb 24, 20263,960.004,054.003,935.004,054.003,991.053.55%345,600
Feb 20, 20263,988.004,000.003,911.003,915.003,854.21-3.17%268,300
Feb 19, 20264,000.004,071.003,997.004,043.003,980.221.13%326,400
Feb 18, 20263,920.004,032.003,911.003,998.003,935.922.86%327,800
Feb 17, 20263,870.003,904.003,856.003,887.003,826.650.39%143,200
Feb 16, 20263,910.003,920.003,860.003,872.003,811.88-1.02%181,400
Feb 13, 20264,019.004,019.003,899.003,912.003,851.26-2.73%266,400
Feb 12, 20263,991.004,043.003,960.004,022.003,959.55-2.73%419,700
Feb 10, 20264,100.004,173.004,080.004,135.004,070.801.80%351,400
Feb 9, 20264,134.004,138.004,062.004,062.003,998.930.49%268,300