Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 1,055.00
-22.00 (-2.04%)
Oct 22, 2026, 3:30 PM JST
Tokyo Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,084.00 | 1,084.00 | 1,051.00 | 1,055.00 | 1,055.00 | -2.04% | 111,000 |
| Oct 21, 2026 | 1,075.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,077.00 | 1.22% | 95,800 |
| Oct 20, 2026 | 1,079.00 | 1,088.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.65% | 130,000 |
| Oct 19, 2026 | 1,067.00 | 1,077.00 | 1,060.00 | 1,071.00 | 1,071.00 | 1.71% | 129,400 |
| Oct 16, 2026 | 1,036.00 | 1,060.00 | 1,036.00 | 1,053.00 | 1,053.00 | 3.24% | 188,600 |
| Oct 15, 2026 | 1,040.00 | 1,043.00 | 1,013.00 | 1,020.00 | 1,020.00 | -2.11% | 138,400 |
| Oct 14, 2026 | 1,026.00 | 1,049.00 | 1,020.00 | 1,042.00 | 1,042.00 | 2.06% | 142,800 |
| Oct 13, 2026 | 1,006.00 | 1,028.00 | 994.00 | 1,021.00 | 1,021.00 | 3.03% | 143,900 |
| Oct 9, 2026 | 976.00 | 1,002.00 | 971.00 | 991.00 | 991.00 | 1.12% | 95,700 |
| Oct 8, 2026 | 1,003.00 | 1,007.00 | 980.00 | 980.00 | 980.00 | -3.54% | 143,400 |
| Oct 7, 2026 | 1,025.00 | 1,042.00 | 1,014.00 | 1,016.00 | 1,016.00 | 0.30% | 160,000 |
| Oct 6, 2026 | 1,004.00 | 1,015.00 | 1,004.00 | 1,013.00 | 1,013.00 | 1.00% | 64,500 |
| Oct 5, 2026 | 1,001.00 | 1,010.00 | 993.00 | 1,003.00 | 1,003.00 | -0.20% | 89,300 |
| Oct 2, 2026 | 1,013.00 | 1,021.00 | 998.00 | 1,005.00 | 1,005.00 | -0.79% | 85,200 |
| Oct 1, 2026 | 1,006.00 | 1,020.00 | 994.00 | 1,013.00 | 1,013.00 | - | 125,400 |
| Sep 30, 2026 | 1,006.00 | 1,019.00 | 1,006.00 | 1,013.00 | 1,013.00 | 0.20% | 82,200 |
| Sep 29, 2026 | 1,012.00 | 1,020.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.30% | 82,400 |
| Sep 28, 2026 | 1,038.00 | 1,039.00 | 1,027.00 | 1,034.00 | 1,014.00 | 0.49% | 78,800 |
| Sep 25, 2026 | 1,024.00 | 1,040.00 | 1,023.00 | 1,029.00 | 1,009.10 | 0.59% | 87,400 |
| Sep 24, 2026 | 1,020.00 | 1,028.00 | 1,015.00 | 1,023.00 | 1,003.21 | 0.10% | 99,800 |
| Sep 18, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,022.00 | 1,002.23 | -1.54% | 82,600 |
| Sep 17, 2026 | 1,012.00 | 1,043.00 | 1,012.00 | 1,038.00 | 1,017.92 | 2.57% | 209,700 |
| Sep 16, 2026 | 1,010.00 | 1,019.00 | 1,007.00 | 1,012.00 | 992.43 | - | 83,200 |
| Sep 15, 2026 | 985.00 | 1,015.00 | 985.00 | 1,012.00 | 992.43 | 2.64% | 131,200 |
| Sep 14, 2026 | 970.00 | 989.00 | 970.00 | 986.00 | 966.93 | 1.13% | 76,400 |
| Sep 11, 2026 | 950.00 | 979.00 | 941.00 | 975.00 | 956.14 | 2.09% | 150,400 |
| Sep 10, 2026 | 942.00 | 959.00 | 929.00 | 955.00 | 936.53 | 0.53% | 117,000 |
| Sep 9, 2026 | 958.00 | 965.00 | 945.00 | 950.00 | 931.62 | -0.63% | 88,100 |
| Sep 8, 2026 | 967.00 | 971.00 | 956.00 | 956.00 | 937.51 | -1.85% | 70,500 |
| Sep 7, 2026 | 986.00 | 993.00 | 972.00 | 974.00 | 955.16 | -1.22% | 111,200 |
| Sep 4, 2026 | 985.00 | 999.00 | 985.00 | 986.00 | 966.93 | -0.30% | 95,900 |
| Sep 3, 2026 | 998.00 | 1,005.00 | 983.00 | 989.00 | 969.87 | -0.20% | 114,700 |
| Sep 2, 2026 | 980.00 | 997.00 | 979.00 | 991.00 | 971.83 | -0.90% | 93,300 |
| Sep 1, 2026 | 977.00 | 1,002.00 | 973.00 | 1,000.00 | 980.66 | 2.15% | 107,700 |
| Aug 31, 2026 | 960.00 | 982.00 | 960.00 | 979.00 | 960.06 | 2.09% | 129,500 |
| Aug 28, 2026 | 971.00 | 972.00 | 950.00 | 959.00 | 940.45 | -1.54% | 140,200 |
| Aug 27, 2026 | 980.00 | 980.00 | 967.00 | 974.00 | 955.16 | -0.61% | 103,200 |
| Aug 26, 2026 | 946.00 | 984.00 | 946.00 | 980.00 | 961.04 | 3.59% | 205,200 |
| Aug 25, 2026 | 943.00 | 947.00 | 932.00 | 946.00 | 927.70 | 0.85% | 182,800 |
| Aug 24, 2026 | 938.00 | 951.00 | 930.00 | 938.00 | 919.86 | - | 101,000 |
| Aug 21, 2026 | 938.00 | 941.00 | 926.00 | 938.00 | 919.86 | -0.11% | 125,700 |
| Aug 20, 2026 | 936.00 | 949.00 | 921.00 | 939.00 | 920.84 | 0.54% | 171,500 |
| Aug 19, 2026 | 952.00 | 955.00 | 926.00 | 934.00 | 915.93 | -1.48% | 204,100 |
| Aug 18, 2026 | 920.00 | 967.00 | 916.00 | 948.00 | 929.66 | 8.10% | 750,500 |
| Aug 17, 2026 | 852.00 | 881.00 | 848.00 | 877.00 | 860.04 | -1.35% | 140,500 |
| Aug 14, 2026 | 879.00 | 895.00 | 874.00 | 889.00 | 871.80 | 1.60% | 234,900 |
| Aug 13, 2026 | 869.00 | 878.00 | 866.00 | 875.00 | 858.08 | 0.69% | 64,700 |
| Aug 12, 2026 | 866.00 | 873.00 | 864.00 | 869.00 | 852.19 | 0.70% | 40,500 |
| Aug 10, 2026 | 855.00 | 875.00 | 855.00 | 863.00 | 846.31 | 1.29% | 57,800 |
| Aug 7, 2026 | 856.00 | 858.00 | 849.00 | 852.00 | 835.52 | -0.47% | 45,600 |