Tokyo Kisen Co.,Ltd. (TYO:9193)
Japan · Delayed Price · Currency is JPY 864.00
-4.00 (-0.46%)
Jul 31, 2026, 3:30 PM JST
Tokyo Kisen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 873.00 | 877.00 | 861.00 | 864.00 | 864.00 | -0.46% | 10,100 |
| Jul 30, 2026 | 854.00 | 873.00 | 854.00 | 868.00 | 868.00 | 1.64% | 11,300 |
| Jul 29, 2026 | 870.00 | 870.00 | 841.00 | 854.00 | 854.00 | -0.12% | 14,500 |
| Jul 28, 2026 | 871.00 | 871.00 | 855.00 | 855.00 | 855.00 | -1.72% | 13,900 |
| Jul 27, 2026 | 899.00 | 899.00 | 865.00 | 870.00 | 870.00 | -1.02% | 9,200 |
| Jul 24, 2026 | 881.00 | 881.00 | 861.00 | 879.00 | 879.00 | -0.23% | 6,900 |
| Jul 23, 2026 | 883.00 | 885.00 | 876.00 | 881.00 | 881.00 | -0.56% | 4,100 |
| Jul 22, 2026 | 894.00 | 894.00 | 883.00 | 886.00 | 886.00 | -1.01% | 5,800 |
| Jul 21, 2026 | 883.00 | 898.00 | 879.00 | 895.00 | 895.00 | 3.11% | 13,100 |
| Jul 17, 2026 | 870.00 | 870.00 | 855.00 | 868.00 | 868.00 | 0.46% | 8,500 |
| Jul 16, 2026 | 866.00 | 869.00 | 863.00 | 864.00 | 864.00 | -0.23% | 3,200 |
| Jul 15, 2026 | 865.00 | 870.00 | 861.00 | 866.00 | 866.00 | 0.46% | 6,900 |
| Jul 14, 2026 | 855.00 | 863.00 | 855.00 | 862.00 | 862.00 | 0.70% | 3,800 |
| Jul 13, 2026 | 860.00 | 869.00 | 856.00 | 856.00 | 856.00 | - | 11,400 |
| Jul 10, 2026 | 868.00 | 868.00 | 853.00 | 856.00 | 856.00 | -0.70% | 2,500 |
| Jul 9, 2026 | 845.00 | 863.00 | 845.00 | 862.00 | 862.00 | 2.13% | 7,000 |
| Jul 8, 2026 | 850.00 | 857.00 | 842.00 | 844.00 | 844.00 | -0.47% | 4,900 |
| Jul 7, 2026 | 857.00 | 857.00 | 844.00 | 848.00 | 848.00 | -0.93% | 7,900 |
| Jul 6, 2026 | 842.00 | 859.00 | 842.00 | 856.00 | 856.00 | 2.64% | 11,400 |
| Jul 3, 2026 | 828.00 | 834.00 | 815.00 | 834.00 | 834.00 | 1.58% | 8,800 |
| Jul 2, 2026 | 816.00 | 828.00 | 816.00 | 821.00 | 821.00 | 0.49% | 7,700 |
| Jul 1, 2026 | 819.00 | 825.00 | 811.00 | 817.00 | 817.00 | - | 7,600 |
| Jun 30, 2026 | 811.00 | 821.00 | 809.00 | 817.00 | 817.00 | 0.37% | 6,900 |
| Jun 29, 2026 | 825.00 | 831.00 | 802.00 | 814.00 | 814.00 | -0.85% | 17,400 |
| Jun 26, 2026 | 801.00 | 825.00 | 801.00 | 821.00 | 821.00 | 1.73% | 41,200 |
| Jun 25, 2026 | 850.00 | 850.00 | 807.00 | 807.00 | 807.00 | -6.38% | 49,800 |
| Jun 24, 2026 | 869.00 | 875.00 | 854.00 | 862.00 | 862.00 | -0.81% | 13,300 |
| Jun 23, 2026 | 887.00 | 887.00 | 864.00 | 869.00 | 869.00 | -2.03% | 14,000 |
| Jun 22, 2026 | 880.00 | 888.00 | 880.00 | 887.00 | 887.00 | 0.45% | 4,500 |
| Jun 19, 2026 | 890.00 | 891.00 | 880.00 | 883.00 | 883.00 | -0.79% | 8,800 |
| Jun 18, 2026 | 896.00 | 903.00 | 888.00 | 890.00 | 890.00 | -0.67% | 5,900 |
| Jun 17, 2026 | 886.00 | 908.00 | 886.00 | 896.00 | 896.00 | 1.13% | 5,200 |
| Jun 16, 2026 | 897.00 | 897.00 | 883.00 | 886.00 | 886.00 | -1.66% | 5,400 |
| Jun 15, 2026 | 887.00 | 904.00 | 885.00 | 901.00 | 901.00 | 2.04% | 10,100 |
| Jun 12, 2026 | 893.00 | 893.00 | 874.00 | 883.00 | 883.00 | 0.46% | 7,700 |
| Jun 11, 2026 | 875.00 | 886.00 | 866.00 | 879.00 | 879.00 | 0.46% | 19,600 |
| Jun 10, 2026 | 895.00 | 896.00 | 875.00 | 875.00 | 875.00 | -2.02% | 14,400 |
| Jun 9, 2026 | 881.00 | 906.00 | 881.00 | 893.00 | 893.00 | 1.48% | 4,500 |
| Jun 8, 2026 | 906.00 | 906.00 | 878.00 | 880.00 | 880.00 | -3.30% | 16,500 |
| Jun 5, 2026 | 893.00 | 936.00 | 893.00 | 910.00 | 910.00 | 1.90% | 18,000 |
| Jun 4, 2026 | 891.00 | 900.00 | 880.00 | 893.00 | 893.00 | 0.11% | 15,500 |
| Jun 3, 2026 | 895.00 | 906.00 | 892.00 | 892.00 | 892.00 | -1.22% | 14,100 |
| Jun 2, 2026 | 905.00 | 913.00 | 893.00 | 903.00 | 903.00 | -0.66% | 31,600 |
| Jun 1, 2026 | 931.00 | 931.00 | 900.00 | 909.00 | 909.00 | -2.57% | 30,700 |
| May 29, 2026 | 938.00 | 956.00 | 930.00 | 933.00 | 933.00 | -1.27% | 19,700 |
| May 28, 2026 | 955.00 | 955.00 | 933.00 | 945.00 | 945.00 | -1.05% | 15,200 |
| May 27, 2026 | 965.00 | 974.00 | 948.00 | 955.00 | 955.00 | -1.75% | 18,200 |
| May 26, 2026 | 974.00 | 981.00 | 968.00 | 972.00 | 972.00 | -0.21% | 17,400 |
| May 25, 2026 | 979.00 | 993.00 | 970.00 | 974.00 | 974.00 | -2.01% | 14,900 |
| May 22, 2026 | 984.00 | 994.00 | 968.00 | 994.00 | 994.00 | 1.33% | 20,400 |