Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 792.00
+11.00 (1.41%)
May 26, 2026, 3:30 PM JST
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 791.00 | 797.00 | 777.00 | 781.00 | 781.00 | -1.14% | 173,800 |
| May 22, 2026 | 794.00 | 798.00 | 786.00 | 790.00 | 790.00 | -0.13% | 80,200 |
| May 21, 2026 | 788.00 | 799.00 | 786.00 | 791.00 | 791.00 | 0.76% | 103,000 |
| May 20, 2026 | 788.00 | 788.00 | 768.00 | 785.00 | 785.00 | -0.38% | 224,300 |
| May 19, 2026 | 806.00 | 815.00 | 772.00 | 788.00 | 788.00 | -1.87% | 412,700 |
| May 18, 2026 | 826.00 | 833.00 | 802.00 | 803.00 | 803.00 | -2.67% | 166,200 |
| May 15, 2026 | 830.00 | 833.00 | 806.00 | 825.00 | 825.00 | -7.92% | 438,500 |
| May 14, 2026 | 885.00 | 913.00 | 865.00 | 896.00 | 896.00 | 1.13% | 220,000 |
| May 13, 2026 | 876.00 | 887.00 | 874.00 | 886.00 | 886.00 | 1.96% | 73,400 |
| May 12, 2026 | 865.00 | 887.00 | 863.00 | 869.00 | 869.00 | 2.24% | 97,900 |
| May 11, 2026 | 879.00 | 882.00 | 848.00 | 850.00 | 850.00 | -3.08% | 224,800 |
| May 8, 2026 | 875.00 | 879.00 | 867.00 | 877.00 | 877.00 | -0.79% | 113,100 |
| May 7, 2026 | 893.00 | 902.00 | 884.00 | 884.00 | 884.00 | -0.34% | 73,300 |
| 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 | -1.85% | 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 |