Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,445.00
+82.00 (2.44%)
May 13, 2026, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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