Tokyo Kisen Co.,Ltd. (TYO:9193)
Japan · Delayed Price · Currency is JPY 909.00
-24.00 (-2.57%)
Jun 1, 2026, 3:30 PM JST
Tokyo Kisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1,002.00 | 1,008.00 | 980.00 | 981.00 | 981.00 | -2.10% | 18,500 |
| May 20, 2026 | 1,025.00 | 1,030.00 | 984.00 | 1,002.00 | 1,002.00 | -3.09% | 30,300 |
| May 19, 2026 | 1,031.00 | 1,043.00 | 1,025.00 | 1,034.00 | 1,034.00 | -0.58% | 9,200 |
| May 18, 2026 | 1,047.00 | 1,079.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.67% | 18,300 |
| May 15, 2026 | 1,068.00 | 1,078.00 | 1,015.00 | 1,047.00 | 1,047.00 | -1.04% | 32,500 |
| May 14, 2026 | 1,090.00 | 1,090.00 | 1,043.00 | 1,058.00 | 1,058.00 | -2.94% | 12,700 |
| May 13, 2026 | 1,053.00 | 1,092.00 | 1,053.00 | 1,090.00 | 1,090.00 | 4.21% | 20,900 |
| May 12, 2026 | 1,060.00 | 1,094.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.85% | 24,800 |
| May 11, 2026 | 1,050.00 | 1,100.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.76% | 43,000 |
| May 8, 2026 | 1,049.00 | 1,050.00 | 1,031.00 | 1,047.00 | 1,047.00 | - | 10,900 |
| May 7, 2026 | 1,049.00 | 1,051.00 | 1,030.00 | 1,047.00 | 1,047.00 | 1.16% | 9,700 |
| May 1, 2026 | 1,032.00 | 1,036.00 | 1,028.00 | 1,035.00 | 1,035.00 | -0.29% | 3,600 |
| Apr 30, 2026 | 1,020.00 | 1,038.00 | 1,020.00 | 1,038.00 | 1,038.00 | 0.58% | 10,700 |
| Apr 28, 2026 | 1,023.00 | 1,050.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.78% | 16,600 |
| Apr 27, 2026 | 1,048.00 | 1,049.00 | 1,022.00 | 1,024.00 | 1,024.00 | -2.20% | 16,800 |
| Apr 24, 2026 | 1,051.00 | 1,059.00 | 1,036.00 | 1,047.00 | 1,047.00 | -1.13% | 10,100 |
| Apr 23, 2026 | 1,065.00 | 1,065.00 | 1,043.00 | 1,059.00 | 1,059.00 | -0.38% | 16,200 |
| Apr 22, 2026 | 1,072.00 | 1,072.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.39% | 10,900 |
| Apr 21, 2026 | 1,062.00 | 1,080.00 | 1,061.00 | 1,078.00 | 1,078.00 | 1.51% | 12,200 |
| Apr 20, 2026 | 1,075.00 | 1,086.00 | 1,061.00 | 1,062.00 | 1,062.00 | -1.21% | 10,100 |
| Apr 17, 2026 | 1,071.00 | 1,077.00 | 1,064.00 | 1,075.00 | 1,075.00 | 0.37% | 5,100 |
| Apr 16, 2026 | 1,069.00 | 1,072.00 | 1,058.00 | 1,071.00 | 1,071.00 | -0.19% | 23,900 |
| Apr 15, 2026 | 1,087.00 | 1,090.00 | 1,068.00 | 1,073.00 | 1,073.00 | -1.47% | 12,200 |
| Apr 14, 2026 | 1,089.00 | 1,093.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.93% | 10,300 |
| Apr 13, 2026 | 1,093.00 | 1,098.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.28% | 12,500 |
| Apr 10, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,093.00 | 1,093.00 | -1.44% | 13,300 |
| Apr 9, 2026 | 1,114.00 | 1,127.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.45% | 12,200 |
| Apr 8, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.27% | 9,200 |
| Apr 7, 2026 | 1,119.00 | 1,119.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.45% | 15,100 |
| Apr 6, 2026 | 1,085.00 | 1,112.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2.31% | 9,400 |
| Apr 3, 2026 | 1,091.00 | 1,100.00 | 1,077.00 | 1,080.00 | 1,080.00 | -1.10% | 18,400 |
| Apr 2, 2026 | 1,120.00 | 1,120.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.00% | 13,700 |
| Apr 1, 2026 | 1,095.00 | 1,106.00 | 1,084.00 | 1,103.00 | 1,103.00 | 3.57% | 15,000 |
| Mar 31, 2026 | 1,102.00 | 1,102.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.36% | 20,500 |
| Mar 30, 2026 | 1,124.00 | 1,134.00 | 1,100.00 | 1,102.00 | 1,102.00 | -4.51% | 41,900 |
| Mar 27, 2026 | 1,189.00 | 1,213.00 | 1,189.00 | 1,204.00 | 1,154.00 | 0.33% | 19,100 |
| Mar 26, 2026 | 1,200.00 | 1,210.00 | 1,193.00 | 1,200.00 | 1,150.17 | -0.83% | 14,700 |
| Mar 25, 2026 | 1,210.00 | 1,222.00 | 1,207.00 | 1,210.00 | 1,159.75 | 0.08% | 23,700 |
| Mar 24, 2026 | 1,195.00 | 1,209.00 | 1,183.00 | 1,209.00 | 1,158.79 | 2.98% | 14,200 |
| Mar 23, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,174.00 | 1,125.25 | -5.17% | 40,700 |
| Mar 19, 2026 | 1,281.00 | 1,281.00 | 1,222.00 | 1,238.00 | 1,186.59 | -2.06% | 24,500 |
| Mar 18, 2026 | 1,229.00 | 1,277.00 | 1,222.00 | 1,264.00 | 1,211.51 | 3.95% | 35,200 |
| Mar 17, 2026 | 1,200.00 | 1,236.00 | 1,190.00 | 1,216.00 | 1,165.50 | 1.33% | 31,700 |
| Mar 16, 2026 | 1,191.00 | 1,209.00 | 1,178.00 | 1,200.00 | 1,150.17 | -0.08% | 14,000 |