Skip to main content
logo
Tokai Kisen Co., Ltd. (TYO:9173)
Japan flag Japan · Delayed Price · Currency is JPY
2,816.00
-4.00 (-0.14%)
Sep 7, 2026, 2:39 PM JST

Tokai Kisen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,828.002,828.002,820.002,820.002,820.00-500
Sep 3, 20262,819.002,821.002,813.002,820.002,820.000.04%1,300
Sep 2, 20262,820.002,822.002,819.002,819.002,819.00-1,200
Sep 1, 20262,815.002,822.002,815.002,819.002,819.000.14%900
Aug 31, 20262,812.002,816.002,810.002,815.002,815.000.11%2,600
Aug 28, 20262,817.002,820.002,812.002,812.002,812.00-0.18%1,300
Aug 27, 20262,810.002,817.002,810.002,817.002,817.000.25%500
Aug 26, 20262,808.002,816.002,807.002,810.002,810.00-0.18%1,400
Aug 25, 20262,816.002,819.002,802.002,815.002,815.00-0.25%1,700
Aug 24, 20262,820.002,830.002,818.002,822.002,822.00-2,700
Aug 21, 20262,833.002,835.002,822.002,822.002,822.00-0.39%1,800
Aug 20, 20262,830.002,847.002,830.002,833.002,833.000.14%400
Aug 19, 20262,836.002,836.002,829.002,829.002,829.00-0.21%1,800
Aug 18, 20262,832.002,851.002,832.002,835.002,835.000.11%1,200
Aug 17, 20262,854.002,885.002,832.002,832.002,832.00-0.63%4,600
Aug 14, 20262,840.002,850.002,834.002,850.002,850.00-1,500
Aug 13, 20262,861.002,875.002,850.002,850.002,850.00-0.04%2,000
Aug 12, 20262,847.002,851.002,834.002,851.002,851.000.67%1,600
Aug 10, 20262,835.002,850.002,832.002,832.002,832.000.18%800
Aug 7, 20262,820.002,827.002,820.002,827.002,827.000.25%900
Aug 6, 20262,808.002,877.002,808.002,820.002,820.000.43%4,500
Aug 5, 20262,800.002,808.002,793.002,808.002,808.000.61%1,600
Aug 4, 20262,757.002,791.002,750.002,791.002,791.001.12%2,600
Aug 3, 20262,797.002,797.002,753.002,760.002,760.00-1.32%7,300
Jul 31, 20262,920.002,923.002,740.002,797.002,797.00-4.21%17,600
Jul 30, 20262,925.002,930.002,920.002,920.002,920.00-0.17%700
Jul 29, 20262,926.002,929.002,925.002,925.002,925.00-0.03%1,100
Jul 28, 20262,937.002,937.002,926.002,926.002,926.000.03%400
Jul 27, 20262,935.002,938.002,925.002,925.002,925.00-0.17%1,200
Jul 24, 20262,931.002,931.002,930.002,930.002,930.00-600
Jul 23, 20262,930.002,930.002,930.002,930.002,930.00-0.31%100
Jul 22, 20262,930.002,939.002,923.002,939.002,939.000.55%900
Jul 21, 20262,922.002,923.002,921.002,923.002,923.000.03%1,400
Jul 17, 20262,933.002,939.002,922.002,922.002,922.00-0.38%1,300
Jul 16, 20262,931.002,933.002,931.002,933.002,933.00-0.03%400
Jul 15, 20262,951.002,951.002,934.002,934.002,934.000.03%500
Jul 14, 20262,933.002,951.002,933.002,933.002,933.00-1,100
Jul 13, 20262,931.002,935.002,931.002,933.002,933.000.07%600
Jul 10, 20262,935.002,935.002,931.002,931.002,931.00-0.14%600
Jul 9, 20262,947.002,947.002,935.002,935.002,935.00-0.17%300
Jul 8, 20262,945.002,946.002,940.002,940.002,940.00-0.17%1,100
Jul 7, 20262,952.002,952.002,945.002,945.002,945.000.93%300
Jul 6, 20262,917.002,918.002,917.002,918.002,918.000.27%1,300
Jul 3, 20262,908.002,921.002,908.002,910.002,910.000.07%1,000
Jul 2, 20262,921.002,921.002,908.002,908.002,908.00-0.62%1,600
Jul 1, 20262,971.002,971.002,926.002,926.002,926.00-1.01%2,800
Jun 30, 20262,957.002,976.002,956.002,956.002,956.00-0.40%1,800
Jun 29, 20262,955.002,968.002,950.002,968.002,968.000.44%1,900
Jun 26, 20263,000.003,000.002,955.002,955.002,955.00-1.50%6,700
Jun 25, 20263,000.003,005.002,999.003,000.003,000.00-2,400