Tokai Kisen Co., Ltd. (TYO:9173)
Japan · Delayed Price · Currency is JPY 2,797.00
-123.00 (-4.21%)
Jul 31, 2026, 3:30 PM JST
Tokai Kisen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,920.00 | 2,923.00 | 2,740.00 | 2,797.00 | 2,797.00 | -4.21% | 17,600 |
| Jul 30, 2026 | 2,925.00 | 2,930.00 | 2,920.00 | 2,920.00 | 2,920.00 | -0.17% | 700 |
| Jul 29, 2026 | 2,926.00 | 2,929.00 | 2,925.00 | 2,925.00 | 2,925.00 | -0.03% | 1,100 |
| Jul 28, 2026 | 2,937.00 | 2,937.00 | 2,926.00 | 2,926.00 | 2,926.00 | 0.03% | 400 |
| Jul 27, 2026 | 2,935.00 | 2,938.00 | 2,925.00 | 2,925.00 | 2,925.00 | -0.17% | 1,200 |
| Jul 24, 2026 | 2,931.00 | 2,931.00 | 2,930.00 | 2,930.00 | 2,930.00 | - | 600 |
| Jul 23, 2026 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | -0.31% | 100 |
| Jul 22, 2026 | 2,930.00 | 2,939.00 | 2,923.00 | 2,939.00 | 2,939.00 | 0.55% | 900 |
| Jul 21, 2026 | 2,922.00 | 2,923.00 | 2,921.00 | 2,923.00 | 2,923.00 | 0.03% | 1,400 |
| Jul 17, 2026 | 2,933.00 | 2,939.00 | 2,922.00 | 2,922.00 | 2,922.00 | -0.38% | 1,300 |
| Jul 16, 2026 | 2,931.00 | 2,933.00 | 2,931.00 | 2,933.00 | 2,933.00 | -0.03% | 400 |
| Jul 15, 2026 | 2,951.00 | 2,951.00 | 2,934.00 | 2,934.00 | 2,934.00 | 0.03% | 500 |
| Jul 14, 2026 | 2,933.00 | 2,951.00 | 2,933.00 | 2,933.00 | 2,933.00 | - | 1,100 |
| Jul 13, 2026 | 2,931.00 | 2,935.00 | 2,931.00 | 2,933.00 | 2,933.00 | 0.07% | 600 |
| Jul 10, 2026 | 2,935.00 | 2,935.00 | 2,931.00 | 2,931.00 | 2,931.00 | -0.14% | 600 |
| Jul 9, 2026 | 2,947.00 | 2,947.00 | 2,935.00 | 2,935.00 | 2,935.00 | -0.17% | 300 |
| Jul 8, 2026 | 2,945.00 | 2,946.00 | 2,940.00 | 2,940.00 | 2,940.00 | -0.17% | 1,100 |
| Jul 7, 2026 | 2,952.00 | 2,952.00 | 2,945.00 | 2,945.00 | 2,945.00 | 0.93% | 300 |
| Jul 6, 2026 | 2,917.00 | 2,918.00 | 2,917.00 | 2,918.00 | 2,918.00 | 0.27% | 1,300 |
| Jul 3, 2026 | 2,908.00 | 2,921.00 | 2,908.00 | 2,910.00 | 2,910.00 | 0.07% | 1,000 |
| Jul 2, 2026 | 2,921.00 | 2,921.00 | 2,908.00 | 2,908.00 | 2,908.00 | -0.62% | 1,600 |
| Jul 1, 2026 | 2,971.00 | 2,971.00 | 2,926.00 | 2,926.00 | 2,926.00 | -1.01% | 2,800 |
| Jun 30, 2026 | 2,957.00 | 2,976.00 | 2,956.00 | 2,956.00 | 2,956.00 | -0.40% | 1,800 |
| Jun 29, 2026 | 2,955.00 | 2,968.00 | 2,950.00 | 2,968.00 | 2,968.00 | 0.44% | 1,900 |
| Jun 26, 2026 | 3,000.00 | 3,000.00 | 2,955.00 | 2,955.00 | 2,955.00 | -1.50% | 6,700 |
| Jun 25, 2026 | 3,000.00 | 3,005.00 | 2,999.00 | 3,000.00 | 3,000.00 | - | 2,400 |
| Jun 24, 2026 | 2,999.00 | 3,010.00 | 2,999.00 | 3,000.00 | 3,000.00 | 0.03% | 1,600 |
| Jun 23, 2026 | 3,000.00 | 3,010.00 | 2,999.00 | 2,999.00 | 2,999.00 | -0.03% | 3,800 |
| Jun 22, 2026 | 3,015.00 | 3,015.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.50% | 2,400 |
| Jun 19, 2026 | 3,010.00 | 3,015.00 | 3,010.00 | 3,015.00 | 3,015.00 | 0.17% | 800 |
| Jun 18, 2026 | 3,015.00 | 3,015.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.33% | 1,200 |
| Jun 17, 2026 | 3,015.00 | 3,015.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.50% | 2,300 |
| Jun 16, 2026 | 3,010.00 | 3,015.00 | 3,000.00 | 3,015.00 | 3,015.00 | 0.17% | 1,400 |
| Jun 15, 2026 | 3,000.00 | 3,010.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.33% | 2,200 |
| Jun 12, 2026 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | - | 700 |
| Jun 11, 2026 | 2,996.00 | 3,005.00 | 2,996.00 | 3,000.00 | 3,000.00 | - | 900 |
| Jun 10, 2026 | 3,010.00 | 3,010.00 | 2,997.00 | 3,000.00 | 3,000.00 | - | 1,800 |
| Jun 9, 2026 | 3,000.00 | 3,010.00 | 2,995.00 | 3,000.00 | 3,000.00 | -0.33% | 700 |
| Jun 8, 2026 | 3,010.00 | 3,010.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.33% | 1,200 |
| Jun 5, 2026 | 3,005.00 | 3,010.00 | 2,998.00 | 3,000.00 | 3,000.00 | 0.07% | 800 |
| Jun 4, 2026 | 2,997.00 | 2,998.00 | 2,997.00 | 2,998.00 | 2,998.00 | 0.03% | 500 |
| Jun 3, 2026 | 2,991.00 | 2,997.00 | 2,990.00 | 2,997.00 | 2,997.00 | - | 1,200 |
| Jun 2, 2026 | 2,990.00 | 2,997.00 | 2,990.00 | 2,997.00 | 2,997.00 | - | 500 |
| Jun 1, 2026 | 2,991.00 | 2,997.00 | 2,991.00 | 2,997.00 | 2,997.00 | 0.23% | 600 |
| May 29, 2026 | 2,997.00 | 2,997.00 | 2,990.00 | 2,990.00 | 2,990.00 | -0.23% | 2,400 |
| May 28, 2026 | 3,000.00 | 3,000.00 | 2,997.00 | 2,997.00 | 2,997.00 | 0.07% | 500 |
| May 27, 2026 | 2,995.00 | 3,000.00 | 2,995.00 | 2,995.00 | 2,995.00 | - | 1,000 |
| May 26, 2026 | 2,995.00 | 3,000.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.17% | 900 |
| May 25, 2026 | 3,010.00 | 3,010.00 | 2,995.00 | 3,000.00 | 3,000.00 | 0.10% | 1,700 |
| May 22, 2026 | 2,997.00 | 3,005.00 | 2,997.00 | 2,997.00 | 2,997.00 | -0.10% | 800 |