Skip to main content
logo
Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan flag Japan · Delayed Price · Currency is JPY
4,565.00
+100.00 (2.24%)
Mar 5, 2026, 2:01 PM JST

Tokyo Kaikan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,550.004,590.004,550.004,565.004,565.002.24%1,200
Mar 4, 20264,505.004,505.004,450.004,465.004,465.00-1.54%3,900
Mar 3, 20264,590.004,590.004,505.004,535.004,535.00-1.20%2,900
Mar 2, 20264,570.004,600.004,560.004,590.004,590.00-0.22%1,200
Feb 27, 20264,570.004,600.004,570.004,600.004,600.000.55%1,600
Feb 26, 20264,580.004,580.004,570.004,575.004,575.00-0.11%600
Feb 25, 20264,555.004,580.004,555.004,580.004,580.000.55%800
Feb 24, 20264,555.004,555.004,535.004,555.004,555.00-1.41%1,800
Feb 20, 20264,645.004,645.004,610.004,620.004,620.00-0.32%1,200
Feb 19, 20264,635.004,670.004,630.004,635.004,635.00-800
Feb 18, 20264,640.004,650.004,600.004,635.004,635.000.76%800
Feb 17, 20264,500.004,600.004,500.004,600.004,600.002.22%600
Feb 16, 20264,545.004,545.004,500.004,500.004,500.00-0.99%700
Feb 13, 20264,525.004,545.004,525.004,545.004,545.00-300
Feb 12, 20264,635.004,665.004,545.004,545.004,545.00-1.94%400
Feb 10, 20264,675.004,675.004,635.004,635.004,635.000.11%1,500
Feb 9, 20264,610.004,645.004,560.004,630.004,630.000.98%1,300
Feb 6, 20264,545.004,585.004,545.004,585.004,585.002.80%1,100
Feb 5, 20264,510.004,535.004,460.004,460.004,460.00-1,400
Feb 4, 20264,425.004,460.004,420.004,460.004,460.001.13%400
Feb 3, 20264,410.004,450.004,400.004,410.004,410.00-2,300
Feb 2, 20264,435.004,460.004,410.004,410.004,410.00-0.11%1,300
Jan 30, 20264,425.004,430.004,415.004,415.004,415.00-1.23%900
Jan 29, 20264,470.004,470.004,470.004,470.004,470.001.59%200
Jan 28, 20264,515.004,515.004,400.004,400.004,400.00-2.55%2,100
Jan 27, 20264,565.004,565.004,515.004,515.004,515.00-1.10%900
Jan 26, 20264,590.004,610.004,510.004,565.004,565.00-1.08%3,000
Jan 23, 20264,585.004,785.004,555.004,615.004,615.000.65%7,400
Jan 22, 20264,545.004,585.004,530.004,585.004,585.001.89%1,400
Jan 21, 20264,490.004,580.004,490.004,500.004,500.00-0.66%1,300
Jan 20, 20264,500.004,530.004,500.004,530.004,530.000.67%1,900
Jan 19, 20264,475.004,500.004,455.004,500.004,500.000.45%2,400
Jan 16, 20264,445.004,480.004,380.004,480.004,480.002.05%900
Jan 15, 20264,390.004,410.004,375.004,390.004,390.00-900
Jan 14, 20264,350.004,390.004,350.004,390.004,390.00-0.45%1,000
Jan 13, 20264,355.004,495.004,355.004,410.004,410.001.50%2,300
Jan 9, 20264,370.004,380.004,340.004,345.004,345.00-1.36%1,300
Jan 8, 20264,385.004,410.004,370.004,405.004,405.000.80%1,100
Jan 7, 20264,370.004,480.004,370.004,370.004,370.000.46%1,800
Jan 6, 20264,265.004,350.004,265.004,350.004,350.002.23%2,600
Jan 5, 20264,235.004,285.004,225.004,255.004,255.000.71%1,300
Dec 30, 20254,200.004,250.004,200.004,225.004,225.000.60%600
Dec 29, 20254,190.004,200.004,190.004,200.004,200.000.24%1,200
Dec 26, 20254,180.004,195.004,170.004,190.004,190.000.24%1,200
Dec 25, 20254,175.004,200.004,165.004,180.004,180.000.12%900
Dec 24, 20254,185.004,185.004,135.004,175.004,175.001.33%1,200
Dec 23, 20254,150.004,150.004,120.004,120.004,120.00-0.36%700
Dec 22, 20254,135.004,135.004,135.004,135.004,135.000.24%900
Dec 19, 20254,100.004,125.004,100.004,125.004,125.000.61%1,000
Dec 18, 20254,100.004,100.004,100.004,100.004,100.000.37%300