Tokyo Kisen Co.,Ltd. (TYO:9193)
Japan · Delayed Price · Currency is JPY 881.00
-2.00 (-0.23%)
Jun 22, 2026, 12:30 PM JST
Tokyo Kisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |