Skip to main content
logo
Tokai Kisen Co., Ltd. (TYO:9173)
Japan flag Japan · Delayed Price · Currency is JPY
2,830.00
-18.00 (-0.63%)
Oct 23, 2026, 12:58 PM JST

Tokai Kisen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,848.002,848.002,830.002,830.002,830.00-0.63%800
Oct 22, 20262,855.002,855.002,830.002,848.002,848.000.18%1,900
Oct 21, 20262,844.002,853.002,842.002,843.002,843.00-1,200
Oct 20, 20262,852.002,852.002,843.002,843.002,843.00-0.32%700
Oct 19, 20262,851.002,852.002,842.002,852.002,852.000.07%800
Oct 16, 20262,850.002,850.002,840.002,850.002,850.00-1,300
Oct 15, 20262,850.002,850.002,836.002,850.002,850.000.42%600
Oct 14, 20262,850.002,850.002,838.002,838.002,838.00-0.42%1,000
Oct 13, 20262,851.002,851.002,840.002,850.002,850.00-0.04%1,800
Oct 9, 20262,854.002,854.002,840.002,851.002,851.00-0.11%1,600
Oct 8, 20262,841.002,854.002,841.002,854.002,854.000.60%1,200
Oct 7, 20262,855.002,855.002,826.002,837.002,837.00-0.46%1,000
Oct 6, 20262,824.002,858.002,824.002,850.002,850.000.92%1,000
Oct 5, 20262,873.002,873.002,824.002,824.002,824.00-2,400
Oct 2, 20262,805.002,833.002,801.002,824.002,824.000.75%3,500
Oct 1, 20262,813.002,832.002,801.002,803.002,803.00-0.36%1,700
Sep 30, 20262,809.002,813.002,806.002,813.002,813.000.14%1,500
Sep 29, 20262,809.002,813.002,809.002,809.002,809.000.04%800
Sep 28, 20262,818.002,818.002,808.002,808.002,808.00-0.11%1,400
Sep 25, 20262,820.002,820.002,811.002,811.002,811.00-0.32%1,100
Sep 24, 20262,816.002,820.002,812.002,820.002,820.000.32%1,000
Sep 18, 20262,810.002,814.002,810.002,811.002,811.000.07%600
Sep 17, 20262,821.002,821.002,807.002,809.002,809.000.07%800
Sep 16, 20262,810.002,811.002,807.002,807.002,807.00-0.11%1,000
Sep 15, 20262,812.002,816.002,810.002,810.002,810.00-0.35%900
Sep 14, 20262,813.002,820.002,813.002,820.002,820.000.25%700
Sep 11, 20262,829.002,829.002,812.002,813.002,813.00-0.32%1,600
Sep 10, 20262,815.002,824.002,815.002,822.002,822.000.21%1,200
Sep 9, 20262,814.002,827.002,814.002,816.002,816.000.07%700
Sep 8, 20262,804.002,816.002,804.002,814.002,814.00-0.07%1,700
Sep 7, 20262,830.002,830.002,815.002,816.002,816.00-0.14%1,000
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