Skip to main content
logo
Toyo Kanetsu K.K. (TYO:6369)
Japan flag Japan · Delayed Price · Currency is JPY
2,446.00
+34.00 (1.41%)
Jul 31, 2026, 3:30 PM JST

Toyo Kanetsu K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,427.002,459.002,410.002,446.002,446.001.41%83,600
Jul 30, 20262,384.002,413.002,372.002,412.002,412.000.37%85,400
Jul 29, 20262,405.002,419.002,368.002,403.002,403.00-0.50%148,400
Jul 28, 20262,425.002,440.002,408.002,415.002,415.00-1.63%86,100
Jul 27, 20262,429.002,462.002,426.002,455.002,455.001.07%69,300
Jul 24, 20262,428.002,429.002,406.002,429.002,429.00-0.45%89,300
Jul 23, 20262,429.002,447.002,424.002,440.002,440.000.45%40,300
Jul 22, 20262,429.002,457.002,421.002,429.002,429.000.25%87,000
Jul 21, 20262,398.002,426.002,387.002,423.002,423.002.19%78,600
Jul 17, 20262,412.002,417.002,353.002,371.002,371.00-2.47%134,700
Jul 16, 20262,446.002,452.002,413.002,431.002,431.00-0.86%74,200
Jul 15, 20262,451.002,465.002,431.002,452.002,452.000.70%55,700
Jul 14, 20262,435.002,459.002,412.002,435.002,435.00-80,500
Jul 13, 20262,475.002,504.002,425.002,435.002,435.00-1.22%83,700
Jul 10, 20262,456.002,483.002,439.002,465.002,465.001.32%58,700
Jul 9, 20262,475.002,489.002,402.002,433.002,433.00-1.74%148,600
Jul 8, 20262,491.002,509.002,468.002,476.002,476.00-1.39%112,700
Jul 7, 20262,549.002,552.002,504.002,511.002,511.00-1.49%91,000
Jul 6, 20262,520.002,549.002,510.002,549.002,549.001.27%115,900
Jul 3, 20262,488.002,529.002,480.002,517.002,517.001.25%81,000
Jul 2, 20262,495.002,536.002,474.002,486.002,486.00-1.47%106,700
Jul 1, 20262,440.002,553.002,438.002,523.002,523.003.53%150,100
Jun 30, 20262,423.002,464.002,392.002,437.002,437.00-113,700
Jun 29, 20262,400.002,437.002,378.002,437.002,437.002.22%137,400
Jun 26, 20262,399.002,411.002,368.002,384.002,384.000.17%80,400
Jun 25, 20262,421.002,421.002,365.002,380.002,380.000.17%100,900
Jun 24, 20262,378.002,405.002,370.002,376.002,376.00-0.96%124,900
Jun 23, 20262,578.002,630.002,387.002,399.002,399.00-0.04%401,800
Jun 22, 20262,333.002,418.002,314.002,400.002,400.002.65%141,800
Jun 19, 20262,356.002,370.002,308.002,338.002,338.000.26%138,500
Jun 18, 20262,357.002,400.002,332.002,332.002,332.00-0.98%203,300
Jun 17, 20262,232.002,372.002,232.002,355.002,355.005.99%258,500
Jun 16, 20262,202.002,222.002,173.002,222.002,222.000.95%163,500
Jun 15, 20262,174.002,213.002,174.002,201.002,201.002.80%118,100
Jun 12, 20262,144.002,148.002,110.002,141.002,141.000.71%113,700
Jun 11, 20262,119.002,139.002,105.002,126.002,126.00-0.75%109,800
Jun 10, 20262,140.002,162.002,114.002,142.002,142.00-0.93%148,200
Jun 9, 20262,201.002,215.002,148.002,162.002,162.00-1.05%149,900
Jun 8, 20262,191.002,191.002,150.002,185.002,185.00-2.02%146,300
Jun 5, 20262,198.002,244.002,195.002,230.002,230.001.32%89,600
Jun 4, 20262,215.002,215.002,184.002,201.002,201.00-1.34%132,400
Jun 3, 20262,230.002,245.002,196.002,231.002,231.001.04%94,000
Jun 2, 20262,238.002,240.002,191.002,208.002,208.00-1.82%134,300
Jun 1, 20262,257.002,263.002,221.002,249.002,249.00-0.53%150,100
May 29, 20262,273.002,282.002,250.002,261.002,261.00-0.79%91,600
May 28, 20262,253.002,282.002,231.002,279.002,279.000.75%99,100
May 27, 20262,266.002,274.002,241.002,262.002,262.00-100,200
May 26, 20262,243.002,277.002,226.002,262.002,262.00-0.22%76,400
May 25, 20262,290.002,292.002,240.002,267.002,267.000.71%121,300
May 22, 20262,288.002,299.002,250.002,251.002,251.00-1.57%144,100