Tokyo Century Corporation (TYO:8439)
Japan · Delayed Price · Currency is JPY 1,948.00
-27.50 (-1.39%)
Dec 1, 2025, 3:30 PM JST
Tokyo Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,956.00 | 1,969.50 | 1,942.50 | 1,948.00 | 1,948.00 | -1.39% | 511,700 |
| Nov 28, 2025 | 1,950.00 | 1,985.00 | 1,947.50 | 1,975.50 | 1,975.50 | 1.31% | 360,500 |
| Nov 27, 2025 | 1,977.00 | 1,978.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.89% | 367,500 |
| Nov 26, 2025 | 1,965.50 | 1,971.50 | 1,953.50 | 1,967.50 | 1,967.50 | 1.00% | 339,000 |
| Nov 25, 2025 | 1,948.00 | 1,953.50 | 1,928.50 | 1,948.00 | 1,948.00 | 0.36% | 374,200 |
| Nov 21, 2025 | 1,926.00 | 1,951.50 | 1,915.50 | 1,941.00 | 1,941.00 | 0.62% | 566,000 |
| Nov 20, 2025 | 1,903.00 | 1,930.00 | 1,890.00 | 1,929.00 | 1,929.00 | 2.36% | 489,300 |
| Nov 19, 2025 | 1,909.50 | 1,912.50 | 1,879.50 | 1,884.50 | 1,884.50 | -0.24% | 636,300 |
| Nov 18, 2025 | 1,910.00 | 1,913.00 | 1,875.00 | 1,889.00 | 1,889.00 | -1.41% | 492,100 |
| Nov 17, 2025 | 1,919.50 | 1,932.50 | 1,899.50 | 1,916.00 | 1,916.00 | -0.34% | 479,100 |
| Nov 14, 2025 | 1,916.00 | 1,931.00 | 1,908.00 | 1,922.50 | 1,922.50 | -0.36% | 578,400 |
| Nov 13, 2025 | 1,936.00 | 1,946.00 | 1,915.50 | 1,929.50 | 1,929.50 | 0.10% | 457,000 |
| Nov 12, 2025 | 1,945.00 | 1,948.00 | 1,919.00 | 1,927.50 | 1,927.50 | -0.87% | 534,100 |
| Nov 11, 2025 | 1,924.00 | 1,954.00 | 1,914.50 | 1,944.50 | 1,944.50 | 1.04% | 692,500 |
| Nov 10, 2025 | 1,880.00 | 1,925.00 | 1,856.50 | 1,924.50 | 1,924.50 | 3.89% | 796,500 |
| Nov 7, 2025 | 1,878.00 | 1,880.50 | 1,847.50 | 1,852.50 | 1,852.50 | -2.27% | 413,900 |
| Nov 6, 2025 | 1,874.00 | 1,895.50 | 1,871.50 | 1,895.50 | 1,895.50 | 1.72% | 602,300 |
| Nov 5, 2025 | 1,850.00 | 1,873.00 | 1,837.00 | 1,863.50 | 1,863.50 | 0.78% | 1,004,500 |
| Nov 4, 2025 | 1,822.00 | 1,871.00 | 1,820.00 | 1,849.00 | 1,849.00 | 1.48% | 712,200 |
| Oct 31, 2025 | 1,801.50 | 1,825.00 | 1,801.50 | 1,822.00 | 1,822.00 | 1.08% | 429,900 |
| Oct 30, 2025 | 1,798.50 | 1,806.00 | 1,789.00 | 1,802.50 | 1,802.50 | 0.28% | 551,000 |
| Oct 29, 2025 | 1,840.00 | 1,842.00 | 1,797.50 | 1,797.50 | 1,797.50 | -2.23% | 374,900 |
| Oct 28, 2025 | 1,860.00 | 1,871.00 | 1,837.00 | 1,838.50 | 1,838.50 | -1.50% | 471,200 |
| Oct 27, 2025 | 1,871.00 | 1,881.00 | 1,861.00 | 1,866.50 | 1,866.50 | 0.19% | 324,200 |
| Oct 24, 2025 | 1,889.00 | 1,899.50 | 1,862.50 | 1,863.00 | 1,863.00 | -1.69% | 337,900 |
| Oct 23, 2025 | 1,870.50 | 1,902.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1.31% | 520,700 |
| Oct 22, 2025 | 1,861.50 | 1,880.00 | 1,861.00 | 1,870.50 | 1,870.50 | 1.24% | 431,300 |
| Oct 21, 2025 | 1,840.00 | 1,865.50 | 1,838.00 | 1,847.50 | 1,847.50 | 0.85% | 626,200 |
| Oct 20, 2025 | 1,808.50 | 1,835.50 | 1,803.00 | 1,832.00 | 1,832.00 | 2.66% | 494,100 |
| Oct 17, 2025 | 1,788.00 | 1,796.50 | 1,778.50 | 1,784.50 | 1,784.50 | -1.52% | 426,300 |
| Oct 16, 2025 | 1,816.50 | 1,830.50 | 1,808.50 | 1,812.00 | 1,812.00 | -0.60% | 501,800 |
| Oct 15, 2025 | 1,840.00 | 1,840.00 | 1,814.50 | 1,823.00 | 1,823.00 | 0.03% | 600,800 |
| Oct 14, 2025 | 1,785.00 | 1,826.50 | 1,785.00 | 1,822.50 | 1,822.50 | 0.05% | 711,100 |
| Oct 10, 2025 | 1,841.00 | 1,841.00 | 1,817.50 | 1,821.50 | 1,821.50 | -2.10% | 532,700 |
| Oct 9, 2025 | 1,856.00 | 1,870.00 | 1,849.50 | 1,860.50 | 1,860.50 | -0.48% | 372,400 |
| Oct 8, 2025 | 1,862.50 | 1,886.50 | 1,856.00 | 1,869.50 | 1,869.50 | 0.97% | 496,900 |
| Oct 7, 2025 | 1,866.00 | 1,871.00 | 1,850.50 | 1,851.50 | 1,851.50 | -1.07% | 595,500 |
| Oct 6, 2025 | 1,855.00 | 1,875.00 | 1,828.00 | 1,871.50 | 1,871.50 | 2.41% | 698,500 |
| Oct 3, 2025 | 1,804.00 | 1,827.50 | 1,800.50 | 1,827.50 | 1,827.50 | 1.30% | 396,500 |
| Oct 2, 2025 | 1,840.00 | 1,849.00 | 1,788.00 | 1,804.00 | 1,804.00 | -2.43% | 758,200 |
| Oct 1, 2025 | 1,879.50 | 1,879.50 | 1,830.50 | 1,849.00 | 1,849.00 | -2.01% | 660,500 |
| Sep 30, 2025 | 1,886.00 | 1,897.50 | 1,865.00 | 1,887.00 | 1,887.00 | -0.94% | 682,700 |
| Sep 29, 2025 | 1,910.00 | 1,918.00 | 1,891.00 | 1,905.00 | 1,905.00 | -2.18% | 555,600 |
| Sep 26, 2025 | 1,941.00 | 1,956.00 | 1,930.00 | 1,947.50 | 1,911.50 | 0.28% | 735,300 |
| Sep 25, 2025 | 1,973.00 | 1,973.00 | 1,941.50 | 1,942.00 | 1,906.10 | -1.52% | 696,000 |
| Sep 24, 2025 | 1,996.00 | 1,998.00 | 1,956.00 | 1,972.00 | 1,935.55 | 0.48% | 596,500 |
| Sep 22, 2025 | 1,950.50 | 1,975.50 | 1,941.00 | 1,962.50 | 1,926.22 | 0.13% | 548,400 |
| Sep 19, 2025 | 1,967.50 | 1,996.00 | 1,956.00 | 1,960.00 | 1,923.77 | -0.31% | 1,084,900 |
| Sep 18, 2025 | 1,975.00 | 1,980.00 | 1,950.50 | 1,966.00 | 1,929.66 | 1.03% | 679,600 |
| Sep 17, 2025 | 1,960.00 | 1,969.00 | 1,941.50 | 1,946.00 | 1,910.03 | -0.71% | 368,200 |