Skip to main content
logo
Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan flag Japan · Delayed Price · Currency is JPY
5,150.00
+60.00 (1.18%)
Mar 26, 2026, 3:30 PM JST

Tokyo Kaikan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20264,975.005,200.004,970.005,090.005,090.003.77%11,900
Mar 24, 20264,870.005,150.004,870.004,905.004,905.002.19%14,200
Mar 23, 20264,750.005,380.004,645.004,800.004,800.002.24%527,700
Mar 19, 20264,685.004,695.004,625.004,695.004,695.000.21%2,500
Mar 18, 20264,585.004,840.004,585.004,685.004,685.002.18%1,900
Mar 17, 20264,605.004,675.004,550.004,585.004,585.00-0.43%5,500
Mar 16, 20264,535.004,990.004,510.004,605.004,605.001.54%167,300
Mar 13, 20264,680.004,680.004,535.004,535.004,535.00-2.16%900
Mar 12, 20264,630.004,660.004,590.004,635.004,635.000.11%2,300
Mar 11, 20264,600.004,685.004,600.004,630.004,630.000.76%1,000
Mar 10, 20264,595.004,660.004,595.004,595.004,595.001.21%1,700
Mar 9, 20264,600.004,600.004,540.004,540.004,540.00-0.11%1,900
Mar 6, 20264,585.004,585.004,545.004,545.004,545.00-0.44%1,200
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