Skip to main content
logo
Tokai Kisen Co., Ltd. (TYO:9173)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
+7.00 (0.23%)
Jun 1, 2026, 3:05 PM JST

Tokai Kisen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20262,991.002,997.002,991.002,997.002,997.000.23%600
May 29, 20262,997.002,997.002,990.002,990.002,990.00-0.23%2,400
May 28, 20263,000.003,000.002,997.002,997.002,997.000.07%500
May 27, 20262,995.003,000.002,995.002,995.002,995.00-1,000
May 26, 20262,995.003,000.002,995.002,995.002,995.00-0.17%900
May 25, 20263,010.003,010.002,995.003,000.003,000.000.10%1,700
May 22, 20262,997.003,005.002,997.002,997.002,997.00-0.10%800
May 21, 20263,020.003,020.002,999.003,000.003,000.00-600
May 20, 20262,998.003,000.002,995.003,000.003,000.000.07%900
May 19, 20263,005.003,005.002,998.002,998.002,998.00-0.07%900
May 18, 20262,995.003,005.002,995.003,000.003,000.000.17%1,600
May 15, 20262,997.003,000.002,992.002,995.002,995.000.03%700
May 14, 20262,990.002,994.002,989.002,994.002,994.000.10%1,300
May 13, 20262,997.002,997.002,991.002,991.002,991.00-0.20%500
May 12, 20262,992.002,998.002,992.002,997.002,997.000.07%600
May 11, 20263,000.003,000.002,992.002,995.002,995.00-0.17%1,200
May 8, 20262,992.003,000.002,990.003,000.003,000.000.13%1,300
May 7, 20262,998.003,000.002,984.002,996.002,996.00-0.07%1,800
May 1, 20262,990.002,999.002,985.002,998.002,998.000.03%1,400
Apr 30, 20263,000.003,000.002,997.002,997.002,997.00-0.10%1,300
Apr 28, 20263,000.003,000.002,993.003,000.003,000.000.27%800
Apr 27, 20262,989.002,993.002,980.002,992.002,992.000.40%800
Apr 24, 20262,989.002,995.002,976.002,980.002,980.000.10%700
Apr 23, 20262,982.002,997.002,977.002,977.002,977.00-0.43%1,100
Apr 22, 20262,992.002,992.002,990.002,990.002,990.00-0.17%600
Apr 21, 20263,005.003,005.002,995.002,995.002,995.00-0.13%800
Apr 20, 20263,015.003,015.002,999.002,999.002,999.000.27%700
Apr 17, 20263,005.003,005.002,991.002,991.002,991.00-0.47%700
Apr 16, 20262,997.003,005.002,996.003,005.003,005.000.17%1,700
Apr 15, 20263,005.003,020.002,999.003,000.003,000.00-0.17%2,000
Apr 14, 20263,015.003,015.002,997.003,005.003,005.000.37%800
Apr 13, 20263,010.003,010.002,994.002,994.002,994.00-0.37%1,600
Apr 10, 20262,997.003,005.002,991.003,005.003,005.000.50%1,500
Apr 9, 20263,000.003,015.002,990.002,990.002,990.00-0.03%1,300
Apr 8, 20262,980.002,991.002,975.002,991.002,991.000.64%1,200
Apr 7, 20262,978.002,978.002,970.002,972.002,972.000.27%800
Apr 6, 20262,976.002,999.002,964.002,964.002,964.00-0.07%2,300
Apr 3, 20263,000.003,010.002,965.002,966.002,966.00-1.95%6,600
Apr 2, 20263,030.003,040.003,025.003,025.003,025.000.33%700
Apr 1, 20263,035.003,035.003,015.003,015.003,015.00-0.17%1,200
Mar 31, 20263,015.003,020.003,015.003,020.003,020.00-0.17%600
Mar 30, 20263,020.003,025.003,015.003,025.003,025.00-0.17%1,300
Mar 27, 20263,025.003,030.003,020.003,030.003,030.000.17%1,700
Mar 26, 20263,025.003,025.003,015.003,025.003,025.00-1,300
Mar 25, 20263,025.003,025.003,020.003,025.003,025.000.33%700
Mar 24, 20263,020.003,025.003,015.003,015.003,015.000.17%1,800
Mar 23, 20263,015.003,015.003,010.003,010.003,010.00-0.17%800
Mar 19, 20263,030.003,030.003,010.003,015.003,015.00-0.66%700
Mar 18, 20263,015.003,050.003,015.003,035.003,035.000.17%2,100
Mar 17, 20263,020.003,030.003,020.003,030.003,030.00-600