Skip to main content
logo
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
4,027.00
+22.00 (0.55%)
Jul 15, 2026, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20264,052.004,070.003,991.004,027.004,027.000.55%150,900
Jul 14, 20264,014.004,031.003,981.004,005.004,005.000.15%176,600
Jul 13, 20264,080.004,099.003,981.003,999.003,999.00-0.70%198,400
Jul 10, 20264,041.004,069.004,026.004,027.004,027.00-0.47%193,900
Jul 9, 20264,100.004,118.004,006.004,046.004,046.00-1.44%201,200
Jul 8, 20264,127.004,143.004,090.004,105.004,105.00-1.06%165,200
Jul 7, 20264,160.004,175.004,128.004,149.004,149.00-0.31%224,900
Jul 6, 20264,132.004,166.004,110.004,162.004,162.001.24%164,500
Jul 3, 20264,144.004,160.004,091.004,111.004,111.000.91%145,400
Jul 2, 20264,122.004,150.004,060.004,074.004,074.00-0.12%186,500
Jul 1, 20264,067.004,093.004,024.004,079.004,079.00-0.10%237,000
Jun 30, 20264,122.004,157.004,057.004,083.004,083.00-1.40%355,700
Jun 29, 20264,134.004,160.004,091.004,141.004,141.00-0.62%311,700
Jun 26, 20264,114.004,167.004,073.004,167.004,167.001.36%238,200
Jun 25, 20264,136.004,151.004,079.004,111.004,111.001.06%292,400
Jun 24, 20264,100.004,104.004,038.004,068.004,068.00-0.68%240,600
Jun 23, 20264,163.004,163.004,083.004,096.004,096.00-0.61%199,100
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