Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 1,010.00
+5.00 (0.50%)
At close: Jan 22, 2026
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,009.00 | 1,009.00 | 999.00 | 1,009.00 | - | 0.40% | 34,200 |
| 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 |
| Jan 9, 2026 | 1,030.00 | 1,034.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.36% | 58,400 |
| Jan 8, 2026 | 1,047.00 | 1,054.00 | 1,026.00 | 1,027.00 | 1,027.00 | -1.72% | 84,900 |
| Jan 7, 2026 | 1,023.00 | 1,053.00 | 1,019.00 | 1,045.00 | 1,045.00 | 1.46% | 96,900 |
| Jan 6, 2026 | 1,018.00 | 1,044.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 101,900 |
| Jan 5, 2026 | 1,001.00 | 1,041.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.91% | 122,700 |
| Dec 30, 2025 | 1,011.00 | 1,011.00 | 996.00 | 996.00 | 996.00 | -1.48% | 35,600 |
| Dec 29, 2025 | 1,018.00 | 1,020.00 | 1,001.00 | 1,011.00 | 1,011.00 | 1.00% | 64,600 |
| Dec 26, 2025 | 1,001.00 | 1,007.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 32,400 |
| Dec 25, 2025 | 997.00 | 1,005.00 | 995.00 | 1,003.00 | 1,003.00 | 0.30% | 58,500 |
| Dec 24, 2025 | 1,013.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 32,600 |
| Dec 23, 2025 | 1,009.00 | 1,017.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 29,900 |
| Dec 22, 2025 | 1,018.00 | 1,021.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 58,800 |
| Dec 19, 2025 | 1,009.00 | 1,018.00 | 1,003.00 | 1,015.00 | 1,015.00 | 1.60% | 54,500 |
| Dec 18, 2025 | 985.00 | 999.00 | 983.00 | 999.00 | 999.00 | 1.42% | 39,500 |
| Dec 17, 2025 | 992.00 | 992.00 | 975.00 | 985.00 | 985.00 | -0.61% | 36,600 |
| Dec 16, 2025 | 1,008.00 | 1,009.00 | 987.00 | 991.00 | 991.00 | -2.27% | 61,600 |
| Dec 15, 2025 | 998.00 | 1,014.00 | 988.00 | 1,014.00 | 1,014.00 | 1.50% | 46,800 |
| Dec 12, 2025 | 996.00 | 1,001.00 | 992.00 | 999.00 | 999.00 | 1.83% | 50,600 |
| Dec 11, 2025 | 1,013.00 | 1,018.00 | 981.00 | 981.00 | 981.00 | -3.16% | 80,200 |
| Dec 10, 2025 | 1,012.00 | 1,024.00 | 1,009.00 | 1,013.00 | 1,013.00 | 1.20% | 55,600 |
| Dec 9, 2025 | 1,014.00 | 1,021.00 | 999.00 | 1,001.00 | 1,001.00 | -0.89% | 64,200 |
| Dec 8, 2025 | 1,018.00 | 1,025.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.69% | 71,200 |
| Dec 5, 2025 | 1,024.00 | 1,037.00 | 1,016.00 | 1,017.00 | 1,017.00 | -2.21% | 74,500 |
| Dec 4, 2025 | 1,002.00 | 1,048.00 | 1,001.00 | 1,040.00 | 1,040.00 | 3.79% | 98,700 |
| Dec 3, 2025 | 1,033.00 | 1,035.00 | 1,002.00 | 1,002.00 | 1,002.00 | -3.93% | 137,600 |
| Dec 2, 2025 | 1,087.00 | 1,087.00 | 1,043.00 | 1,043.00 | 1,043.00 | -4.40% | 122,200 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,074.00 | 1,091.00 | 1,091.00 | -2.68% | 107,100 |
| Nov 28, 2025 | 1,091.00 | 1,125.00 | 1,091.00 | 1,121.00 | 1,121.00 | 3.70% | 124,600 |
| Nov 27, 2025 | 1,065.00 | 1,099.00 | 1,061.00 | 1,081.00 | 1,081.00 | 2.46% | 136,700 |
| Nov 26, 2025 | 1,075.00 | 1,133.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.48% | 317,400 |
| Nov 25, 2025 | 1,014.00 | 1,058.00 | 1,014.00 | 1,050.00 | 1,050.00 | 4.58% | 242,900 |
| Nov 21, 2025 | 990.00 | 1,006.00 | 990.00 | 1,004.00 | 1,004.00 | 1.41% | 90,200 |
| Nov 20, 2025 | 1,000.00 | 1,006.00 | 987.00 | 990.00 | 990.00 | 1.85% | 155,100 |
| Nov 19, 2025 | 964.00 | 975.00 | 955.00 | 972.00 | 972.00 | 1.04% | 90,200 |
| Nov 18, 2025 | 970.00 | 980.00 | 956.00 | 962.00 | 962.00 | -0.72% | 106,300 |
| Nov 17, 2025 | 993.00 | 1,018.00 | 969.00 | 969.00 | 969.00 | 0.62% | 201,800 |
| Nov 14, 2025 | 962.00 | 970.00 | 953.00 | 963.00 | 963.00 | -0.31% | 83,000 |
| Nov 13, 2025 | 956.00 | 969.00 | 956.00 | 966.00 | 966.00 | 2.22% | 57,700 |
| Nov 12, 2025 | 945.00 | 961.00 | 940.00 | 945.00 | 945.00 | 0.53% | 82,800 |
| Nov 11, 2025 | 948.00 | 952.00 | 933.00 | 940.00 | 940.00 | -0.53% | 52,000 |
| Nov 10, 2025 | 948.00 | 949.00 | 941.00 | 945.00 | 945.00 | 0.85% | 59,300 |
| Nov 7, 2025 | 959.00 | 959.00 | 937.00 | 937.00 | 937.00 | -2.70% | 54,600 |