Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 916.00
-11.00 (-1.19%)
Mar 26, 2026, 3:30 PM JST
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 930.00 | 932.00 | 909.00 | 916.00 | 916.00 | -1.19% | 90,100 |
| Mar 25, 2026 | 928.00 | 936.00 | 923.00 | 927.00 | 927.00 | 1.42% | 243,700 |
| Mar 24, 2026 | 917.00 | 919.00 | 910.00 | 914.00 | 914.00 | 2.24% | 64,400 |
| Mar 23, 2026 | 892.00 | 901.00 | 887.00 | 894.00 | 894.00 | -3.04% | 95,700 |
| Mar 19, 2026 | 938.00 | 941.00 | 922.00 | 922.00 | 922.00 | -3.25% | 93,400 |
| Mar 18, 2026 | 931.00 | 953.00 | 931.00 | 953.00 | 953.00 | 2.58% | 44,900 |
| Mar 17, 2026 | 943.00 | 945.00 | 928.00 | 929.00 | 929.00 | - | 54,300 |
| Mar 16, 2026 | 925.00 | 935.00 | 920.00 | 929.00 | 929.00 | 0.32% | 65,700 |
| Mar 13, 2026 | 917.00 | 930.00 | 914.00 | 926.00 | 926.00 | 0.22% | 65,600 |
| Mar 12, 2026 | 946.00 | 946.00 | 924.00 | 924.00 | 924.00 | -2.43% | 84,000 |
| Mar 11, 2026 | 952.00 | 964.00 | 946.00 | 947.00 | 947.00 | 1.07% | 58,500 |
| Mar 10, 2026 | 926.00 | 956.00 | 921.00 | 937.00 | 937.00 | 3.19% | 114,300 |
| Mar 9, 2026 | 898.00 | 910.00 | 887.00 | 908.00 | 908.00 | -3.51% | 248,800 |
| Mar 6, 2026 | 950.00 | 951.00 | 930.00 | 941.00 | 941.00 | -1.88% | 96,900 |
| Mar 5, 2026 | 952.00 | 965.00 | 943.00 | 959.00 | 959.00 | 3.56% | 122,700 |
| Mar 4, 2026 | 943.00 | 958.00 | 910.00 | 926.00 | 926.00 | -3.74% | 252,000 |
| Mar 3, 2026 | 988.00 | 1,006.00 | 962.00 | 962.00 | 962.00 | -2.53% | 183,200 |
| Mar 2, 2026 | 1,001.00 | 1,002.00 | 985.00 | 987.00 | 987.00 | -3.99% | 190,600 |
| Feb 27, 2026 | 1,016.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,028.00 | 1.88% | 112,900 |
| Feb 26, 2026 | 1,003.00 | 1,020.00 | 999.00 | 1,009.00 | 1,009.00 | 2.13% | 134,200 |
| Feb 25, 2026 | 1,002.00 | 1,002.00 | 983.00 | 988.00 | 988.00 | -1.50% | 143,800 |
| Feb 24, 2026 | 999.00 | 1,013.00 | 992.00 | 1,003.00 | 1,003.00 | 0.40% | 105,500 |
| Feb 20, 2026 | 1,026.00 | 1,026.00 | 993.00 | 999.00 | 999.00 | -2.63% | 130,100 |
| Feb 19, 2026 | 1,002.00 | 1,031.00 | 986.00 | 1,026.00 | 1,026.00 | 1.89% | 390,600 |
| Feb 18, 2026 | 977.00 | 1,010.00 | 970.00 | 1,007.00 | 1,007.00 | 3.28% | 167,900 |
| Feb 17, 2026 | 987.00 | 987.00 | 969.00 | 975.00 | 975.00 | -1.71% | 146,800 |
| Feb 16, 2026 | 994.00 | 1,019.00 | 985.00 | 992.00 | 992.00 | -0.80% | 209,800 |
| Feb 13, 2026 | 1,028.00 | 1,030.00 | 994.00 | 1,000.00 | 1,000.00 | -2.91% | 167,300 |
| Feb 12, 2026 | 995.00 | 1,038.00 | 991.00 | 1,030.00 | 1,030.00 | 4.46% | 205,800 |
| Feb 10, 2026 | 970.00 | 986.00 | 970.00 | 986.00 | 986.00 | 1.65% | 92,300 |
| Feb 9, 2026 | 986.00 | 987.00 | 964.00 | 970.00 | 970.00 | 0.52% | 108,100 |
| Feb 6, 2026 | 955.00 | 965.00 | 940.00 | 965.00 | 965.00 | 0.21% | 82,300 |
| Feb 5, 2026 | 963.00 | 970.00 | 960.00 | 963.00 | 963.00 | 0.84% | 95,500 |
| Feb 4, 2026 | 945.00 | 964.00 | 939.00 | 955.00 | 955.00 | -0.52% | 138,900 |
| Feb 3, 2026 | 955.00 | 966.00 | 945.00 | 960.00 | 960.00 | 2.13% | 112,000 |
| Feb 2, 2026 | 956.00 | 965.00 | 939.00 | 940.00 | 940.00 | -1.67% | 146,600 |
| Jan 30, 2026 | 957.00 | 962.00 | 950.00 | 956.00 | 956.00 | -0.42% | 97,700 |
| Jan 29, 2026 | 961.00 | 964.00 | 938.00 | 960.00 | 960.00 | -0.21% | 170,500 |
| Jan 28, 2026 | 971.00 | 971.00 | 960.00 | 962.00 | 962.00 | -1.84% | 87,700 |
| Jan 27, 2026 | 962.00 | 982.00 | 957.00 | 980.00 | 980.00 | 1.98% | 85,500 |
| Jan 26, 2026 | 987.00 | 987.00 | 960.00 | 961.00 | 961.00 | -3.80% | 160,100 |
| Jan 23, 2026 | 1,004.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | -1.09% | 106,100 |
| Jan 22, 2026 | 1,009.00 | 1,015.00 | 999.00 | 1,010.00 | 1,010.00 | 0.50% | 52,700 |
| Jan 21, 2026 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 0.40% | 71,300 |
| Jan 20, 2026 | 1,015.00 | 1,018.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.34% | 75,600 |
| Jan 19, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.82% | 64,400 |
| Jan 16, 2026 | 1,031.00 | 1,044.00 | 1,028.00 | 1,044.00 | 1,044.00 | 0.87% | 57,200 |
| Jan 15, 2026 | 1,030.00 | 1,043.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.38% | 56,200 |
| Jan 14, 2026 | 1,014.00 | 1,039.00 | 1,013.00 | 1,039.00 | 1,039.00 | 2.57% | 69,300 |
| Jan 13, 2026 | 1,029.00 | 1,033.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 126,200 |