Skip to main content
logo
Tokai Kisen Co., Ltd. (TYO:9173)
Japan flag Japan · Delayed Price · Currency is JPY
2,824.00
+21.00 (0.75%)
Oct 2, 2026, 3:15 PM JST

Tokai Kisen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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