Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
4,096.00
-25.00 (-0.61%)
Jun 23, 2026, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20264,163.004,163.004,095.004,121.00--55,000
Jun 22, 20264,090.004,175.004,076.004,121.004,121.00-0.15%172,600
Jun 19, 20264,000.004,160.003,987.004,127.004,127.000.51%542,700
Jun 18, 20264,076.004,135.004,050.004,106.004,106.000.74%243,400
Jun 17, 20264,004.004,088.003,964.004,076.004,076.002.13%249,600
Jun 16, 20263,979.004,035.003,958.003,991.003,991.000.30%217,000
Jun 15, 20263,990.004,047.003,945.003,979.003,979.001.17%251,100
Jun 12, 20263,883.003,938.003,861.003,933.003,933.002.50%346,600
Jun 11, 20263,815.003,859.003,791.003,837.003,837.00-0.23%199,500
Jun 10, 20263,820.003,891.003,804.003,846.003,846.001.08%318,300
Jun 9, 20263,842.003,891.003,787.003,805.003,805.00-0.96%245,100
Jun 8, 20263,912.003,912.003,753.003,842.003,842.001.86%408,800
Jun 5, 20263,777.003,827.003,741.003,772.003,772.00-0.61%254,300
Jun 4, 20263,850.003,875.003,786.003,795.003,795.00-1.99%275,200
Jun 3, 20263,778.003,912.003,750.003,872.003,872.002.49%313,100
Jun 2, 20263,867.003,920.003,762.003,778.003,778.00-4.04%292,700
Jun 1, 20263,875.003,974.003,839.003,937.003,937.001.21%375,900
May 29, 20263,910.004,010.003,870.003,890.003,890.000.67%550,000
May 28, 20263,938.003,948.003,813.003,864.003,864.00-2.15%370,400
May 27, 20263,931.003,973.003,885.003,949.003,949.001.15%432,800
May 26, 20263,985.004,014.003,885.003,904.003,904.00-1.74%418,300
May 25, 20264,001.004,043.003,925.003,973.003,973.00-0.58%452,300
May 22, 20264,369.004,369.003,961.003,996.003,996.00-8.01%742,200
May 21, 20264,128.004,404.004,088.004,344.004,344.008.11%1,135,700
May 20, 20264,073.004,097.003,952.004,018.004,018.000.37%829,800
May 19, 20263,889.004,022.003,884.004,003.004,003.004.74%827,200
May 18, 20263,776.003,930.003,740.003,822.003,822.003.13%1,047,500
May 15, 20263,542.003,730.003,512.003,706.003,706.007.95%856,400
May 14, 20263,448.003,472.003,393.003,433.003,433.00-0.35%338,000
May 13, 20263,371.003,508.003,369.003,445.003,445.002.44%467,900
May 12, 20263,418.003,428.003,357.003,363.003,363.00-0.74%372,700
May 11, 20263,531.003,532.003,380.003,388.003,388.00-4.05%443,100
May 8, 20263,563.003,651.003,531.003,531.003,531.00-783,700
May 7, 20263,438.003,607.003,437.003,531.003,531.002.71%896,500
May 1, 20263,335.003,520.003,305.003,438.003,438.006.14%966,600
Apr 30, 20263,137.003,258.003,116.003,239.003,239.001.00%642,900
Apr 28, 20263,186.003,210.003,150.003,207.003,207.001.74%391,800
Apr 27, 20263,196.003,220.003,132.003,152.003,152.00-2.11%467,600
Apr 24, 20263,230.003,242.003,175.003,220.003,220.00-0.19%302,900
Apr 23, 20263,244.003,264.003,173.003,226.003,226.00-1.89%352,100
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