Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 887.00
+14.00 (1.60%)
May 1, 2026, 3:30 PM JST
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 876.00 | 888.00 | 867.00 | 887.00 | 887.00 | 1.60% | 59,400 |
| Apr 30, 2026 | 876.00 | 879.00 | 866.00 | 873.00 | 873.00 | -1.80% | 105,000 |
| Apr 28, 2026 | 887.00 | 891.00 | 879.00 | 889.00 | 889.00 | -0.11% | 69,200 |
| Apr 27, 2026 | 895.00 | 900.00 | 884.00 | 890.00 | 890.00 | -1.11% | 62,300 |
| Apr 24, 2026 | 884.00 | 905.00 | 872.00 | 900.00 | 900.00 | 2.16% | 108,200 |
| Apr 23, 2026 | 884.00 | 894.00 | 871.00 | 881.00 | 881.00 | 0.57% | 126,900 |
| Apr 22, 2026 | 888.00 | 890.00 | 875.00 | 876.00 | 876.00 | -1.35% | 106,600 |
| Apr 21, 2026 | 906.00 | 913.00 | 888.00 | 888.00 | 888.00 | -2.20% | 98,700 |
| Apr 20, 2026 | 914.00 | 921.00 | 907.00 | 908.00 | 908.00 | -0.11% | 65,400 |
| Apr 17, 2026 | 923.00 | 928.00 | 909.00 | 909.00 | 909.00 | -0.76% | 55,900 |
| Apr 16, 2026 | 929.00 | 930.00 | 916.00 | 916.00 | 916.00 | -1.29% | 51,100 |
| Apr 15, 2026 | 945.00 | 954.00 | 921.00 | 928.00 | 928.00 | -1.59% | 63,300 |
| Apr 14, 2026 | 948.00 | 952.00 | 934.00 | 943.00 | 943.00 | -0.21% | 50,600 |
| Apr 13, 2026 | 942.00 | 953.00 | 936.00 | 945.00 | 945.00 | - | 64,800 |
| Apr 10, 2026 | 967.00 | 967.00 | 943.00 | 945.00 | 945.00 | -1.05% | 75,100 |
| Apr 9, 2026 | 967.00 | 979.00 | 955.00 | 955.00 | 955.00 | -1.04% | 85,000 |
| Apr 8, 2026 | 950.00 | 967.00 | 950.00 | 965.00 | 965.00 | 3.21% | 126,300 |
| Apr 7, 2026 | 925.00 | 938.00 | 920.00 | 935.00 | 935.00 | 1.30% | 79,100 |
| Apr 6, 2026 | 923.00 | 930.00 | 916.00 | 923.00 | 923.00 | - | 49,500 |
| Apr 3, 2026 | 923.00 | 934.00 | 919.00 | 923.00 | 923.00 | 0.76% | 61,400 |
| Apr 2, 2026 | 926.00 | 936.00 | 908.00 | 916.00 | 916.00 | -0.54% | 66,900 |
| Apr 1, 2026 | 911.00 | 921.00 | 895.00 | 921.00 | 921.00 | 4.42% | 101,100 |
| Mar 31, 2026 | 885.00 | 897.00 | 876.00 | 882.00 | 882.00 | -2.00% | 100,900 |
| Mar 30, 2026 | 887.00 | 910.00 | 876.00 | 900.00 | 900.00 | -3.85% | 192,800 |
| Mar 27, 2026 | 910.00 | 939.00 | 908.00 | 936.00 | 917.00 | 2.18% | 175,200 |
| Mar 26, 2026 | 930.00 | 932.00 | 909.00 | 916.00 | 897.41 | -1.19% | 90,100 |
| Mar 25, 2026 | 928.00 | 936.00 | 923.00 | 927.00 | 908.18 | 1.42% | 243,700 |
| Mar 24, 2026 | 917.00 | 919.00 | 910.00 | 914.00 | 895.45 | 2.24% | 64,400 |
| Mar 23, 2026 | 892.00 | 901.00 | 887.00 | 894.00 | 875.85 | -3.04% | 95,700 |
| Mar 19, 2026 | 938.00 | 941.00 | 922.00 | 922.00 | 903.28 | -3.25% | 93,400 |
| Mar 18, 2026 | 931.00 | 953.00 | 931.00 | 953.00 | 933.65 | 2.58% | 44,900 |
| Mar 17, 2026 | 943.00 | 945.00 | 928.00 | 929.00 | 910.14 | - | 54,300 |
| Mar 16, 2026 | 925.00 | 935.00 | 920.00 | 929.00 | 910.14 | 0.32% | 65,700 |
| Mar 13, 2026 | 917.00 | 930.00 | 914.00 | 926.00 | 907.20 | 0.22% | 65,600 |
| Mar 12, 2026 | 946.00 | 946.00 | 924.00 | 924.00 | 905.24 | -2.43% | 84,000 |
| Mar 11, 2026 | 952.00 | 964.00 | 946.00 | 947.00 | 927.78 | 1.07% | 58,500 |
| Mar 10, 2026 | 926.00 | 956.00 | 921.00 | 937.00 | 917.98 | 3.19% | 114,300 |
| Mar 9, 2026 | 898.00 | 910.00 | 887.00 | 908.00 | 889.57 | -3.51% | 248,800 |
| Mar 6, 2026 | 950.00 | 951.00 | 930.00 | 941.00 | 921.90 | -1.88% | 96,900 |
| Mar 5, 2026 | 952.00 | 965.00 | 943.00 | 959.00 | 939.53 | 3.56% | 122,700 |
| Mar 4, 2026 | 943.00 | 958.00 | 910.00 | 926.00 | 907.20 | -3.74% | 252,000 |
| Mar 3, 2026 | 988.00 | 1,006.00 | 962.00 | 962.00 | 942.47 | -2.53% | 183,200 |
| Mar 2, 2026 | 1,001.00 | 1,002.00 | 985.00 | 987.00 | 966.96 | -3.99% | 190,600 |
| Feb 27, 2026 | 1,016.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,007.13 | 1.88% | 112,900 |
| Feb 26, 2026 | 1,003.00 | 1,020.00 | 999.00 | 1,009.00 | 988.52 | 2.13% | 134,200 |
| Feb 25, 2026 | 1,002.00 | 1,002.00 | 983.00 | 988.00 | 967.94 | -1.50% | 143,800 |
| Feb 24, 2026 | 999.00 | 1,013.00 | 992.00 | 1,003.00 | 982.64 | 0.40% | 105,500 |
| Feb 20, 2026 | 1,026.00 | 1,026.00 | 993.00 | 999.00 | 978.72 | -2.63% | 130,100 |
| Feb 19, 2026 | 1,002.00 | 1,031.00 | 986.00 | 1,026.00 | 1,005.17 | 1.89% | 390,600 |
| Feb 18, 2026 | 977.00 | 1,010.00 | 970.00 | 1,007.00 | 986.56 | 3.28% | 167,900 |