Skip to main content
logo
Toyo Kanetsu K.K. (TYO:6369)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
-10.00 (-0.24%)
Aug 8, 2025, 3:30 PM JST

Toyo Kanetsu K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,155.004,155.004,100.004,150.004,150.00-0.24%49,500
Aug 7, 20254,105.004,160.004,100.004,160.004,160.001.09%29,900
Aug 6, 20254,075.004,120.004,065.004,115.004,115.000.49%32,600
Aug 5, 20254,080.004,100.004,065.004,095.004,095.00-0.24%32,000
Aug 4, 20254,075.004,105.004,055.004,105.004,105.00-0.61%19,900
Aug 1, 20254,100.004,135.004,095.004,130.004,130.001.10%40,700
Jul 31, 20254,065.004,085.004,025.004,085.004,085.000.99%43,200
Jul 30, 20254,020.004,085.004,005.004,045.004,045.000.50%39,700
Jul 29, 20254,010.004,025.003,990.004,025.004,025.00-0.25%24,000
Jul 28, 20254,055.004,065.004,015.004,035.004,035.00-0.37%25,500
Jul 25, 20254,080.004,080.004,035.004,050.004,050.00-0.12%17,100
Jul 24, 20253,980.004,060.003,980.004,055.004,055.002.01%64,900
Jul 23, 20253,920.003,990.003,915.003,975.003,975.001.53%52,700
Jul 22, 20253,960.003,975.003,905.003,915.003,915.00-1.14%38,400
Jul 18, 20253,990.003,990.003,955.003,960.003,960.00-0.63%13,400
Jul 17, 20253,930.003,985.003,925.003,985.003,985.000.89%21,700
Jul 16, 20253,955.003,965.003,930.003,950.003,950.00-0.25%12,500
Jul 15, 20253,965.003,990.003,945.003,960.003,960.00-0.13%15,500
Jul 14, 20253,945.003,965.003,930.003,965.003,965.000.63%23,100
Jul 11, 20253,935.003,970.003,935.003,940.003,940.000.13%14,100
Jul 10, 20253,975.003,975.003,915.003,935.003,935.00-0.51%24,300
Jul 9, 20253,950.003,970.003,930.003,955.003,955.000.64%20,300
Jul 8, 20253,940.003,940.003,915.003,930.003,930.00-0.25%22,700
Jul 7, 20253,935.003,960.003,915.003,940.003,940.000.38%37,100
Jul 4, 20253,950.003,950.003,910.003,925.003,925.00-31,200
Jul 3, 20253,945.003,955.003,905.003,925.003,925.00-0.51%31,200
Jul 2, 20253,925.004,005.003,915.003,945.003,945.000.51%34,500
Jul 1, 20253,950.003,950.003,890.003,925.003,925.00-0.88%28,900
Jun 30, 20253,985.003,995.003,950.003,960.003,960.00-0.63%27,300
Jun 27, 20253,995.004,005.003,965.003,985.003,985.00-0.13%37,500
Jun 26, 20253,935.003,995.003,935.003,990.003,990.001.14%27,600
Jun 25, 20253,945.003,980.003,920.003,945.003,945.00-0.63%24,500
Jun 24, 20253,970.003,990.003,945.003,970.003,970.000.25%22,400
Jun 23, 20253,955.003,985.003,945.003,960.003,960.000.38%32,900
Jun 20, 20253,915.003,970.003,915.003,945.003,945.000.13%37,300
Jun 19, 20253,925.003,955.003,890.003,940.003,940.000.77%29,600
Jun 18, 20253,885.003,925.003,870.003,910.003,910.000.39%21,300
Jun 17, 20253,870.003,900.003,870.003,895.003,895.000.65%16,000
Jun 16, 20253,855.003,880.003,850.003,870.003,870.000.26%18,800
Jun 13, 20253,895.003,940.003,850.003,860.003,860.00-1.40%40,100
Jun 12, 20253,905.003,940.003,890.003,915.003,915.00-0.13%18,500
Jun 11, 20253,890.003,945.003,890.003,920.003,920.000.90%33,400
Jun 10, 20253,895.003,930.003,870.003,885.003,885.000.13%35,000
Jun 9, 20253,910.003,915.003,850.003,880.003,880.00-0.13%23,300
Jun 6, 20253,865.003,920.003,850.003,885.003,885.000.52%45,100
Jun 5, 20253,800.003,880.003,790.003,865.003,865.001.58%54,800
Jun 4, 20253,815.003,860.003,800.003,805.003,805.00-0.13%31,100
Jun 3, 20253,855.003,855.003,800.003,810.003,810.00-0.65%21,700
Jun 2, 20253,745.003,845.003,735.003,835.003,835.002.27%52,200
May 30, 20253,715.003,750.003,705.003,750.003,750.00-0.27%21,300