Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan · Delayed Price · Currency is JPY 4,500.00
-31.00 (-0.68%)
Oct 29, 2026, 3:30 PM JST
TYO:5901 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,531.00 | 4,543.00 | 4,470.00 | 4,500.00 | 4,500.00 | -0.68% | 842,900 |
| Oct 28, 2026 | 4,570.00 | 4,579.00 | 4,512.00 | 4,531.00 | 4,531.00 | -0.26% | 329,200 |
| Oct 27, 2026 | 4,520.00 | 4,565.00 | 4,496.00 | 4,543.00 | 4,543.00 | 0.60% | 313,500 |
| Oct 26, 2026 | 4,498.00 | 4,547.00 | 4,475.00 | 4,516.00 | 4,516.00 | 0.74% | 278,500 |
| Oct 23, 2026 | 4,509.00 | 4,528.00 | 4,416.00 | 4,483.00 | 4,483.00 | -0.42% | 275,100 |
| Oct 22, 2026 | 4,536.00 | 4,536.00 | 4,498.00 | 4,502.00 | 4,502.00 | -0.38% | 188,400 |
| Oct 21, 2026 | 4,513.00 | 4,534.00 | 4,490.00 | 4,519.00 | 4,519.00 | 0.85% | 207,500 |
| Oct 20, 2026 | 4,515.00 | 4,546.00 | 4,460.00 | 4,481.00 | 4,481.00 | -0.64% | 239,500 |
| Oct 19, 2026 | 4,516.00 | 4,530.00 | 4,495.00 | 4,510.00 | 4,510.00 | -0.13% | 247,600 |
| Oct 16, 2026 | 4,476.00 | 4,525.00 | 4,460.00 | 4,516.00 | 4,516.00 | 1.28% | 286,200 |
| Oct 15, 2026 | 4,449.00 | 4,482.00 | 4,407.00 | 4,459.00 | 4,459.00 | 0.18% | 246,200 |
| Oct 14, 2026 | 4,461.00 | 4,486.00 | 4,433.00 | 4,451.00 | 4,451.00 | 0.27% | 294,000 |
| Oct 13, 2026 | 4,370.00 | 4,466.00 | 4,357.00 | 4,439.00 | 4,439.00 | 1.88% | 322,100 |
| Oct 9, 2026 | 4,389.00 | 4,394.00 | 4,326.00 | 4,357.00 | 4,357.00 | 0.16% | 417,100 |
| Oct 8, 2026 | 4,406.00 | 4,406.00 | 4,305.00 | 4,350.00 | 4,350.00 | -1.96% | 435,200 |
| Oct 7, 2026 | 4,478.00 | 4,489.00 | 4,421.00 | 4,437.00 | 4,437.00 | -0.43% | 449,600 |
| Oct 6, 2026 | 4,430.00 | 4,480.00 | 4,418.00 | 4,456.00 | 4,456.00 | 0.22% | 331,900 |
| Oct 5, 2026 | 4,420.00 | 4,448.00 | 4,409.00 | 4,446.00 | 4,446.00 | 0.91% | 317,000 |
| Oct 2, 2026 | 4,465.00 | 4,472.00 | 4,391.00 | 4,406.00 | 4,406.00 | -1.43% | 509,600 |
| Oct 1, 2026 | 4,427.00 | 4,519.00 | 4,418.00 | 4,470.00 | 4,470.00 | 0.93% | 479,800 |
| Sep 30, 2026 | 4,414.00 | 4,451.00 | 4,383.00 | 4,429.00 | 4,429.00 | 1.14% | 703,600 |
| Sep 29, 2026 | 4,432.00 | 4,477.00 | 4,251.00 | 4,379.00 | 4,379.00 | -1.51% | 603,900 |
| Sep 28, 2026 | 4,550.00 | 4,580.00 | 4,522.00 | 4,539.00 | 4,446.00 | -0.55% | 488,100 |
| Sep 25, 2026 | 4,500.00 | 4,566.00 | 4,495.00 | 4,564.00 | 4,470.49 | 1.51% | 439,600 |
| Sep 24, 2026 | 4,530.00 | 4,576.00 | 4,495.00 | 4,496.00 | 4,403.88 | -0.88% | 749,400 |
| Sep 18, 2026 | 4,641.00 | 4,656.00 | 4,536.00 | 4,536.00 | 4,443.06 | -2.60% | 737,100 |
| Sep 17, 2026 | 4,594.00 | 4,660.00 | 4,589.00 | 4,657.00 | 4,561.58 | 1.88% | 291,100 |
| Sep 16, 2026 | 4,570.00 | 4,586.00 | 4,552.00 | 4,571.00 | 4,477.34 | 1.24% | 247,600 |
| Sep 15, 2026 | 4,502.00 | 4,552.00 | 4,485.00 | 4,515.00 | 4,422.49 | -0.02% | 327,400 |
| Sep 14, 2026 | 4,538.00 | 4,546.00 | 4,493.00 | 4,516.00 | 4,423.47 | -0.02% | 227,900 |
| Sep 11, 2026 | 4,445.00 | 4,533.00 | 4,435.00 | 4,517.00 | 4,424.45 | 0.16% | 457,000 |
| Sep 10, 2026 | 4,490.00 | 4,511.00 | 4,457.00 | 4,510.00 | 4,417.59 | 0.18% | 355,000 |
| Sep 9, 2026 | 4,497.00 | 4,526.00 | 4,460.00 | 4,502.00 | 4,409.76 | -0.13% | 219,300 |
| Sep 8, 2026 | 4,517.00 | 4,553.00 | 4,485.00 | 4,508.00 | 4,415.64 | -0.49% | 234,700 |
| Sep 7, 2026 | 4,575.00 | 4,575.00 | 4,505.00 | 4,530.00 | 4,437.18 | 0.07% | 226,300 |
| Sep 4, 2026 | 4,545.00 | 4,588.00 | 4,501.00 | 4,527.00 | 4,434.25 | -1.03% | 310,200 |
| Sep 3, 2026 | 4,581.00 | 4,661.00 | 4,551.00 | 4,574.00 | 4,480.28 | 0.55% | 407,900 |
| Sep 2, 2026 | 4,530.00 | 4,586.00 | 4,530.00 | 4,549.00 | 4,455.80 | -0.46% | 267,200 |
| Sep 1, 2026 | 4,492.00 | 4,574.00 | 4,492.00 | 4,570.00 | 4,476.36 | 1.38% | 261,400 |
| Aug 31, 2026 | 4,485.00 | 4,535.00 | 4,485.00 | 4,508.00 | 4,415.64 | -0.11% | 373,900 |
| Aug 28, 2026 | 4,481.00 | 4,552.00 | 4,470.00 | 4,513.00 | 4,420.53 | 0.16% | 302,900 |
| Aug 27, 2026 | 4,506.00 | 4,544.00 | 4,472.00 | 4,506.00 | 4,413.68 | - | 241,400 |
| Aug 26, 2026 | 4,454.00 | 4,506.00 | 4,449.00 | 4,506.00 | 4,413.68 | 1.40% | 262,300 |
| Aug 25, 2026 | 4,401.00 | 4,461.00 | 4,389.00 | 4,444.00 | 4,352.95 | 0.70% | 294,200 |
| Aug 24, 2026 | 4,429.00 | 4,454.00 | 4,405.00 | 4,413.00 | 4,322.58 | -0.79% | 161,000 |
| Aug 21, 2026 | 4,280.00 | 4,460.00 | 4,271.00 | 4,448.00 | 4,356.86 | 3.44% | 265,300 |
| Aug 20, 2026 | 4,322.00 | 4,355.00 | 4,296.00 | 4,300.00 | 4,211.90 | -0.09% | 151,300 |
| Aug 19, 2026 | 4,394.00 | 4,403.00 | 4,287.00 | 4,304.00 | 4,215.81 | -2.49% | 207,700 |
| Aug 18, 2026 | 4,404.00 | 4,433.00 | 4,370.00 | 4,414.00 | 4,323.56 | -0.27% | 230,700 |
| Aug 17, 2026 | 4,457.00 | 4,503.00 | 4,416.00 | 4,426.00 | 4,335.32 | 0.16% | 245,500 |