Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 934.00
-14.00 (-1.48%)
Aug 19, 2026, 3:30 PM JST
Tokyo Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 952.00 | 955.00 | 932.00 | 936.00 | - | -1.27% | 112,200 |
| Aug 18, 2026 | 920.00 | 967.00 | 916.00 | 948.00 | 948.00 | 8.10% | 750,500 |
| Aug 17, 2026 | 852.00 | 881.00 | 848.00 | 877.00 | 877.00 | -1.35% | 140,500 |
| Aug 14, 2026 | 879.00 | 895.00 | 874.00 | 889.00 | 889.00 | 1.60% | 234,900 |
| Aug 13, 2026 | 869.00 | 878.00 | 866.00 | 875.00 | 875.00 | 0.69% | 64,700 |
| Aug 12, 2026 | 866.00 | 873.00 | 864.00 | 869.00 | 869.00 | 0.70% | 40,500 |
| Aug 10, 2026 | 855.00 | 875.00 | 855.00 | 863.00 | 863.00 | 1.29% | 57,800 |
| Aug 7, 2026 | 856.00 | 858.00 | 849.00 | 852.00 | 852.00 | -0.47% | 45,600 |
| Aug 6, 2026 | 850.00 | 865.00 | 849.00 | 856.00 | 856.00 | 0.82% | 54,700 |
| Aug 5, 2026 | 835.00 | 850.00 | 835.00 | 849.00 | 849.00 | 1.80% | 60,100 |
| Aug 4, 2026 | 820.00 | 839.00 | 820.00 | 834.00 | 834.00 | 1.21% | 58,000 |
| Aug 3, 2026 | 830.00 | 830.00 | 812.00 | 824.00 | 824.00 | -0.72% | 61,000 |
| Jul 31, 2026 | 840.00 | 843.00 | 825.00 | 830.00 | 830.00 | -0.60% | 43,100 |
| Jul 30, 2026 | 827.00 | 839.00 | 818.00 | 835.00 | 835.00 | -0.12% | 94,600 |
| Jul 29, 2026 | 839.00 | 839.00 | 822.00 | 836.00 | 836.00 | 0.36% | 79,500 |
| Jul 28, 2026 | 853.00 | 853.00 | 822.00 | 833.00 | 833.00 | -1.77% | 75,300 |
| Jul 27, 2026 | 844.00 | 852.00 | 842.00 | 848.00 | 848.00 | 0.83% | 49,000 |
| Jul 24, 2026 | 846.00 | 849.00 | 840.00 | 841.00 | 841.00 | -1.06% | 22,700 |
| Jul 23, 2026 | 850.00 | 853.00 | 846.00 | 850.00 | 850.00 | 0.47% | 35,400 |
| Jul 22, 2026 | 840.00 | 851.00 | 835.00 | 846.00 | 846.00 | 1.32% | 59,600 |
| Jul 21, 2026 | 826.00 | 839.00 | 826.00 | 835.00 | 835.00 | 1.33% | 90,900 |
| Jul 17, 2026 | 833.00 | 837.00 | 809.00 | 824.00 | 824.00 | -1.44% | 144,600 |
| Jul 16, 2026 | 835.00 | 844.00 | 833.00 | 836.00 | 836.00 | - | 48,000 |
| Jul 15, 2026 | 830.00 | 839.00 | 828.00 | 836.00 | 836.00 | 1.58% | 36,600 |
| Jul 14, 2026 | 821.00 | 829.00 | 819.00 | 823.00 | 823.00 | 0.37% | 25,600 |
| Jul 13, 2026 | 832.00 | 840.00 | 819.00 | 820.00 | 820.00 | -1.20% | 31,900 |
| Jul 10, 2026 | 823.00 | 834.00 | 822.00 | 830.00 | 830.00 | 0.85% | 34,200 |
| Jul 9, 2026 | 824.00 | 828.00 | 820.00 | 823.00 | 823.00 | 0.37% | 43,300 |
| Jul 8, 2026 | 828.00 | 831.00 | 820.00 | 820.00 | 820.00 | -1.32% | 50,100 |
| Jul 7, 2026 | 835.00 | 848.00 | 831.00 | 831.00 | 831.00 | -0.48% | 37,900 |
| Jul 6, 2026 | 831.00 | 840.00 | 831.00 | 835.00 | 835.00 | 0.48% | 52,100 |
| Jul 3, 2026 | 822.00 | 834.00 | 821.00 | 831.00 | 831.00 | 2.21% | 45,800 |
| Jul 2, 2026 | 808.00 | 821.00 | 806.00 | 813.00 | 813.00 | 0.62% | 48,800 |
| Jul 1, 2026 | 803.00 | 814.00 | 803.00 | 808.00 | 808.00 | 0.62% | 40,300 |
| Jun 30, 2026 | 810.00 | 811.00 | 801.00 | 803.00 | 803.00 | -1.11% | 60,400 |
| Jun 29, 2026 | 814.00 | 819.00 | 806.00 | 812.00 | 812.00 | 0.87% | 52,400 |
| Jun 26, 2026 | 809.00 | 818.00 | 803.00 | 805.00 | 805.00 | -0.25% | 60,200 |
| Jun 25, 2026 | 824.00 | 824.00 | 807.00 | 807.00 | 807.00 | -1.22% | 42,000 |
| Jun 24, 2026 | 814.00 | 827.00 | 814.00 | 817.00 | 817.00 | -0.24% | 63,400 |
| Jun 23, 2026 | 825.00 | 837.00 | 818.00 | 819.00 | 819.00 | -0.73% | 69,200 |
| Jun 22, 2026 | 834.00 | 838.00 | 824.00 | 825.00 | 825.00 | -1.08% | 56,900 |
| Jun 19, 2026 | 845.00 | 846.00 | 833.00 | 834.00 | 834.00 | -0.24% | 65,300 |
| Jun 18, 2026 | 832.00 | 840.00 | 829.00 | 836.00 | 836.00 | 1.46% | 59,600 |
| Jun 17, 2026 | 813.00 | 833.00 | 812.00 | 824.00 | 824.00 | 2.49% | 114,600 |
| Jun 16, 2026 | 804.00 | 809.00 | 801.00 | 804.00 | 804.00 | -0.74% | 34,800 |
| Jun 15, 2026 | 802.00 | 810.00 | 802.00 | 810.00 | 810.00 | 1.89% | 45,600 |
| Jun 12, 2026 | 790.00 | 798.00 | 785.00 | 795.00 | 795.00 | 0.89% | 74,600 |
| Jun 11, 2026 | 780.00 | 789.00 | 777.00 | 788.00 | 788.00 | -0.25% | 105,700 |
| Jun 10, 2026 | 791.00 | 792.00 | 779.00 | 790.00 | 790.00 | -0.38% | 127,000 |
| Jun 9, 2026 | 809.00 | 810.00 | 791.00 | 793.00 | 793.00 | -0.38% | 89,000 |