Tokyo Century Corporation (TYO:8439)
Japan · Delayed Price · Currency is JPY 1,821.50
-39.00 (-2.10%)
Oct 10, 2025, 3:30 PM JST
Tokyo Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,913.50 | 0.28% | 735,300 |
| Sep 25, 2025 | 1,973.00 | 1,973.00 | 1,941.50 | 1,942.00 | 1,908.10 | -1.52% | 696,000 |
| Sep 24, 2025 | 1,996.00 | 1,998.00 | 1,956.00 | 1,972.00 | 1,937.57 | 0.48% | 596,500 |
| Sep 22, 2025 | 1,950.50 | 1,975.50 | 1,941.00 | 1,962.50 | 1,928.24 | 0.13% | 548,400 |
| Sep 19, 2025 | 1,967.50 | 1,996.00 | 1,956.00 | 1,960.00 | 1,925.78 | -0.31% | 1,084,900 |
| Sep 18, 2025 | 1,975.00 | 1,980.00 | 1,950.50 | 1,966.00 | 1,931.68 | 1.03% | 679,600 |
| Sep 17, 2025 | 1,960.00 | 1,969.00 | 1,941.50 | 1,946.00 | 1,912.03 | -0.71% | 679,600 |
| Sep 16, 2025 | 1,940.00 | 1,971.50 | 1,937.50 | 1,960.00 | 1,925.78 | 0.67% | 377,400 |
| Sep 12, 2025 | 1,978.00 | 1,978.00 | 1,935.00 | 1,947.00 | 1,913.01 | 0.75% | 499,300 |
| Sep 11, 2025 | 1,944.50 | 1,945.00 | 1,916.00 | 1,932.50 | 1,898.76 | -0.10% | 516,700 |
| Sep 10, 2025 | 1,921.00 | 1,947.50 | 1,915.00 | 1,934.50 | 1,900.73 | 1.04% | 420,500 |
| Sep 9, 2025 | 1,910.00 | 1,925.00 | 1,905.00 | 1,914.50 | 1,881.08 | 0.24% | 432,500 |
| Sep 8, 2025 | 1,893.50 | 1,921.00 | 1,890.50 | 1,910.00 | 1,876.65 | 0.42% | 481,600 |
| Sep 5, 2025 | 1,880.50 | 1,907.50 | 1,871.00 | 1,902.00 | 1,868.79 | 0.77% | 477,300 |
| Sep 4, 2025 | 1,875.50 | 1,891.00 | 1,862.00 | 1,887.50 | 1,854.55 | 0.64% | 429,900 |
| Sep 3, 2025 | 1,879.50 | 1,893.50 | 1,867.00 | 1,875.50 | 1,842.76 | -0.48% | 540,700 |
| Sep 2, 2025 | 1,850.00 | 1,888.50 | 1,845.50 | 1,884.50 | 1,851.60 | 2.14% | 401,300 |
| Sep 1, 2025 | 1,844.00 | 1,856.50 | 1,832.00 | 1,845.00 | 1,812.79 | -0.43% | 222,900 |
| Aug 29, 2025 | 1,851.50 | 1,874.50 | 1,843.50 | 1,853.00 | 1,820.65 | -0.88% | 315,300 |
| Aug 28, 2025 | 1,858.00 | 1,875.00 | 1,855.50 | 1,869.50 | 1,836.86 | 0.51% | 342,400 |
| Aug 27, 2025 | 1,842.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,827.52 | 0.98% | 361,200 |
| Aug 26, 2025 | 1,847.50 | 1,850.00 | 1,832.00 | 1,842.00 | 1,809.84 | -0.32% | 363,500 |
| Aug 25, 2025 | 1,871.00 | 1,872.00 | 1,844.00 | 1,848.00 | 1,815.73 | -1.31% | 296,700 |
| Aug 22, 2025 | 1,852.00 | 1,872.50 | 1,842.00 | 1,872.50 | 1,839.81 | 1.19% | 381,300 |
| Aug 21, 2025 | 1,854.50 | 1,859.50 | 1,834.50 | 1,850.50 | 1,818.19 | -0.30% | 589,600 |
| Aug 20, 2025 | 1,840.00 | 1,865.00 | 1,836.00 | 1,856.00 | 1,823.59 | -0.43% | 357,100 |
| Aug 19, 2025 | 1,843.00 | 1,864.00 | 1,831.00 | 1,864.00 | 1,831.45 | 1.30% | 403,900 |
| Aug 18, 2025 | 1,830.50 | 1,851.00 | 1,820.50 | 1,840.00 | 1,807.87 | - | 368,000 |
| Aug 15, 2025 | 1,836.50 | 1,850.00 | 1,825.00 | 1,840.00 | 1,807.87 | 0.38% | 473,000 |
| Aug 14, 2025 | 1,790.00 | 1,837.00 | 1,778.00 | 1,833.00 | 1,801.00 | 1.78% | 827,100 |
| Aug 13, 2025 | 1,799.00 | 1,801.00 | 1,783.50 | 1,801.00 | 1,769.55 | 0.98% | 521,300 |
| Aug 12, 2025 | 1,813.50 | 1,825.00 | 1,762.00 | 1,783.50 | 1,752.36 | -2.17% | 1,041,300 |
| Aug 8, 2025 | 1,850.00 | 1,867.00 | 1,806.50 | 1,823.00 | 1,791.17 | -0.65% | 947,800 |
| Aug 7, 2025 | 1,809.00 | 1,835.00 | 1,804.50 | 1,835.00 | 1,802.96 | 1.66% | 344,800 |
| Aug 6, 2025 | 1,785.00 | 1,818.00 | 1,785.00 | 1,805.00 | 1,773.48 | 1.69% | 578,200 |
| Aug 5, 2025 | 1,766.00 | 1,785.00 | 1,766.00 | 1,775.00 | 1,744.01 | 1.05% | 398,700 |
| Aug 4, 2025 | 1,740.00 | 1,759.00 | 1,732.50 | 1,756.50 | 1,725.83 | -0.76% | 457,500 |
| Aug 1, 2025 | 1,746.50 | 1,770.00 | 1,738.50 | 1,770.00 | 1,739.10 | 1.93% | 460,700 |
| Jul 31, 2025 | 1,742.50 | 1,747.50 | 1,730.50 | 1,736.50 | 1,706.18 | 0.49% | 586,400 |
| Jul 30, 2025 | 1,722.00 | 1,739.50 | 1,719.00 | 1,728.00 | 1,697.83 | -0.09% | 410,500 |