Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 932.00
+8.00 (0.87%)
Aug 13, 2025, 3:30 PM JST
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 925.00 | 940.00 | 918.00 | 924.00 | 924.00 | 0.11% | 191,500 |
| Aug 8, 2025 | 907.00 | 923.00 | 905.00 | 923.00 | 923.00 | 1.76% | 142,500 |
| Aug 7, 2025 | 885.00 | 907.00 | 885.00 | 907.00 | 907.00 | 2.95% | 193,500 |
| Aug 6, 2025 | 852.00 | 884.00 | 851.00 | 881.00 | 881.00 | 3.89% | 253,400 |
| Aug 5, 2025 | 844.00 | 859.00 | 840.00 | 848.00 | 848.00 | 1.56% | 187,500 |
| Aug 4, 2025 | 831.00 | 856.00 | 828.00 | 835.00 | 835.00 | 2.33% | 255,400 |
| Aug 1, 2025 | 813.00 | 817.00 | 808.00 | 816.00 | 816.00 | 0.37% | 69,600 |
| Jul 31, 2025 | 813.00 | 814.00 | 807.00 | 813.00 | 813.00 | 0.49% | 39,500 |
| Jul 30, 2025 | 807.00 | 815.00 | 805.00 | 809.00 | 809.00 | - | 39,700 |
| Jul 29, 2025 | 802.00 | 827.00 | 796.00 | 809.00 | 809.00 | 1.13% | 93,800 |
| Jul 28, 2025 | 809.00 | 811.00 | 797.00 | 800.00 | 800.00 | -0.99% | 39,100 |
| Jul 25, 2025 | 810.00 | 816.00 | 805.00 | 808.00 | 808.00 | -0.25% | 54,400 |
| Jul 24, 2025 | 810.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 74,600 |
| Jul 23, 2025 | 809.00 | 811.00 | 802.00 | 810.00 | 810.00 | 0.50% | 121,000 |
| Jul 22, 2025 | 773.00 | 815.00 | 768.00 | 806.00 | 806.00 | 5.22% | 217,500 |
| Jul 18, 2025 | 780.00 | 780.00 | 766.00 | 766.00 | 766.00 | -1.42% | 37,800 |
| Jul 17, 2025 | 768.00 | 777.00 | 766.00 | 777.00 | 777.00 | 1.83% | 31,500 |
| Jul 16, 2025 | 768.00 | 770.00 | 763.00 | 763.00 | 763.00 | -0.91% | 19,000 |
| Jul 15, 2025 | 775.00 | 778.00 | 769.00 | 770.00 | 770.00 | -0.52% | 19,300 |
| Jul 14, 2025 | 765.00 | 778.00 | 765.00 | 774.00 | 774.00 | 0.78% | 38,400 |
| Jul 11, 2025 | 767.00 | 776.00 | 766.00 | 768.00 | 768.00 | -0.13% | 28,700 |
| Jul 10, 2025 | 777.00 | 779.00 | 766.00 | 769.00 | 769.00 | -0.90% | 51,500 |
| Jul 9, 2025 | 775.00 | 780.00 | 772.00 | 776.00 | 776.00 | 0.26% | 35,300 |
| Jul 8, 2025 | 767.00 | 774.00 | 760.00 | 774.00 | 774.00 | 1.31% | 45,700 |
| Jul 7, 2025 | 770.00 | 770.00 | 758.00 | 764.00 | 764.00 | -1.29% | 83,000 |
| Jul 4, 2025 | 770.00 | 775.00 | 759.00 | 774.00 | 774.00 | 0.78% | 131,200 |
| Jul 3, 2025 | 772.00 | 778.00 | 767.00 | 768.00 | 768.00 | -0.65% | 58,600 |
| Jul 2, 2025 | 774.00 | 779.00 | 771.00 | 773.00 | 773.00 | -0.90% | 40,600 |
| Jul 1, 2025 | 789.00 | 789.00 | 778.00 | 780.00 | 780.00 | -0.26% | 43,200 |
| Jun 30, 2025 | 789.00 | 791.00 | 782.00 | 782.00 | 782.00 | -0.38% | 26,500 |
| Jun 27, 2025 | 788.00 | 791.00 | 784.00 | 785.00 | 785.00 | - | 34,800 |
| Jun 26, 2025 | 777.00 | 789.00 | 777.00 | 785.00 | 785.00 | 0.26% | 38,100 |
| Jun 25, 2025 | 790.00 | 790.00 | 776.00 | 783.00 | 783.00 | -0.89% | 65,600 |
| Jun 24, 2025 | 794.00 | 798.00 | 786.00 | 790.00 | 790.00 | 0.77% | 53,100 |
| Jun 23, 2025 | 783.00 | 792.00 | 781.00 | 784.00 | 784.00 | -0.13% | 65,900 |
| Jun 20, 2025 | 791.00 | 791.00 | 783.00 | 785.00 | 785.00 | -0.76% | 54,300 |
| Jun 19, 2025 | 781.00 | 791.00 | 781.00 | 791.00 | 791.00 | 0.76% | 61,100 |
| Jun 18, 2025 | 766.00 | 786.00 | 763.00 | 785.00 | 785.00 | 0.51% | 126,700 |
| Jun 17, 2025 | 768.00 | 782.00 | 768.00 | 781.00 | 781.00 | 1.69% | 40,200 |
| Jun 16, 2025 | 765.00 | 769.00 | 756.00 | 768.00 | 768.00 | 1.05% | 47,400 |
| Jun 13, 2025 | 764.00 | 765.00 | 756.00 | 760.00 | 760.00 | -0.78% | 55,000 |
| Jun 12, 2025 | 775.00 | 781.00 | 764.00 | 766.00 | 766.00 | -0.78% | 55,700 |
| Jun 11, 2025 | 780.00 | 780.00 | 768.00 | 772.00 | 772.00 | -0.52% | 52,500 |
| Jun 10, 2025 | 782.00 | 785.00 | 776.00 | 776.00 | 776.00 | -0.64% | 71,400 |
| Jun 9, 2025 | 795.00 | 800.00 | 775.00 | 781.00 | 781.00 | -0.64% | 130,700 |
| Jun 6, 2025 | 776.00 | 792.00 | 773.00 | 786.00 | 786.00 | 2.21% | 294,300 |
| Jun 5, 2025 | 759.00 | 773.00 | 756.00 | 769.00 | 769.00 | 1.18% | 116,600 |
| Jun 4, 2025 | 748.00 | 765.00 | 748.00 | 760.00 | 760.00 | 1.74% | 140,100 |
| Jun 3, 2025 | 747.00 | 749.00 | 739.00 | 747.00 | 747.00 | -0.13% | 44,700 |
| Jun 2, 2025 | 757.00 | 757.00 | 746.00 | 748.00 | 748.00 | -0.93% | 73,700 |