Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan · Delayed Price · Currency is JPY 850.00
+9.00 (1.07%)
Jul 27, 2026, 2:30 PM JST
Tokyo Sangyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 785.00 | 800.00 | 783.00 | 796.00 | 796.00 | -1.00% | 118,400 |
| Jun 5, 2026 | 785.00 | 809.00 | 784.00 | 804.00 | 804.00 | 3.21% | 77,100 |
| Jun 4, 2026 | 772.00 | 786.00 | 768.00 | 779.00 | 779.00 | 0.13% | 101,400 |
| Jun 3, 2026 | 775.00 | 785.00 | 768.00 | 778.00 | 778.00 | 0.13% | 97,700 |
| Jun 2, 2026 | 774.00 | 785.00 | 765.00 | 777.00 | 777.00 | -0.13% | 134,600 |
| Jun 1, 2026 | 797.00 | 805.00 | 778.00 | 778.00 | 778.00 | -2.38% | 106,200 |
| May 29, 2026 | 790.00 | 807.00 | 788.00 | 797.00 | 797.00 | 1.01% | 77,500 |
| May 28, 2026 | 791.00 | 798.00 | 783.00 | 789.00 | 789.00 | -0.50% | 88,600 |
| May 27, 2026 | 792.00 | 797.00 | 788.00 | 793.00 | 793.00 | 0.13% | 97,600 |
| May 26, 2026 | 781.00 | 796.00 | 778.00 | 792.00 | 792.00 | 1.41% | 119,700 |
| 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 |