Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan · Delayed Price · Currency is JPY 4,280.00
-20.00 (-0.47%)
Sep 3, 2026, 1:39 PM JST
Tokyo Kaikan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,275.00 | 4,300.00 | 4,265.00 | 4,300.00 | 4,300.00 | 0.82% | 500 |
| Sep 1, 2026 | 4,260.00 | 4,265.00 | 4,255.00 | 4,265.00 | 4,265.00 | 0.24% | 1,300 |
| Aug 31, 2026 | 4,250.00 | 4,305.00 | 4,250.00 | 4,255.00 | 4,255.00 | 0.12% | 800 |
| Aug 28, 2026 | 4,295.00 | 4,295.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.35% | 200 |
| Aug 27, 2026 | 4,230.00 | 4,265.00 | 4,230.00 | 4,265.00 | 4,265.00 | 0.71% | 200 |
| Aug 26, 2026 | 4,275.00 | 4,275.00 | 4,230.00 | 4,235.00 | 4,235.00 | -0.35% | 300 |
| Aug 25, 2026 | 4,285.00 | 4,285.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.93% | 400 |
| Aug 24, 2026 | 4,285.00 | 4,380.00 | 4,285.00 | 4,290.00 | 4,290.00 | -0.69% | 1,000 |
| Aug 21, 2026 | 4,280.00 | 4,320.00 | 4,265.00 | 4,320.00 | 4,320.00 | 0.93% | 400 |
| Aug 20, 2026 | 4,205.00 | 4,280.00 | 4,205.00 | 4,280.00 | 4,280.00 | 1.42% | 500 |
| Aug 19, 2026 | 4,230.00 | 4,230.00 | 4,220.00 | 4,220.00 | 4,220.00 | - | 200 |
| Aug 18, 2026 | 4,240.00 | 4,240.00 | 4,205.00 | 4,220.00 | 4,220.00 | -0.71% | 900 |
| Aug 17, 2026 | 4,270.00 | 4,270.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.47% | 300 |
| Aug 14, 2026 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | - | 800 |
| Aug 13, 2026 | 4,300.00 | 4,300.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.70% | 300 |
| Aug 12, 2026 | 4,250.00 | 4,300.00 | 4,245.00 | 4,300.00 | 4,300.00 | 0.23% | 1,200 |
| Aug 10, 2026 | 4,250.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,290.00 | 0.94% | 1,700 |
| Aug 7, 2026 | 4,270.00 | 4,270.00 | 4,220.00 | 4,250.00 | 4,250.00 | 0.47% | 1,700 |
| Aug 6, 2026 | 4,260.00 | 4,300.00 | 4,225.00 | 4,230.00 | 4,230.00 | 0.36% | 1,400 |
| Aug 5, 2026 | 4,220.00 | 4,220.00 | 4,200.00 | 4,215.00 | 4,215.00 | 0.12% | 1,300 |
| Aug 4, 2026 | 4,200.00 | 4,210.00 | 4,190.00 | 4,210.00 | 4,210.00 | 0.36% | 1,400 |
| Aug 3, 2026 | 4,200.00 | 4,200.00 | 4,190.00 | 4,195.00 | 4,195.00 | -0.24% | 1,000 |
| Jul 31, 2026 | 4,240.00 | 4,240.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.12% | 700 |
| Jul 29, 2026 | 4,250.00 | 4,250.00 | 4,190.00 | 4,200.00 | 4,200.00 | -0.71% | 1,000 |
| Jul 28, 2026 | 4,225.00 | 4,250.00 | 4,210.00 | 4,230.00 | 4,230.00 | - | 1,600 |
| Jul 27, 2026 | 4,255.00 | 4,275.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.12% | 800 |
| Jul 24, 2026 | 4,230.00 | 4,295.00 | 4,205.00 | 4,225.00 | 4,225.00 | -0.94% | 1,500 |
| Jul 23, 2026 | 4,295.00 | 4,295.00 | 4,265.00 | 4,265.00 | 4,265.00 | -0.70% | 300 |
| Jul 22, 2026 | 4,260.00 | 4,295.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.82% | 200 |
| Jul 21, 2026 | 4,290.00 | 4,290.00 | 4,230.00 | 4,260.00 | 4,260.00 | -0.35% | 500 |
| Jul 17, 2026 | 4,300.00 | 4,300.00 | 4,250.00 | 4,275.00 | 4,275.00 | 0.59% | 600 |
| Jul 16, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.12% | 700 |
| Jul 15, 2026 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 1.92% | 600 |
| Jul 14, 2026 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | -0.12% | 500 |
| Jul 10, 2026 | 4,305.00 | 4,305.00 | 4,170.00 | 4,170.00 | 4,170.00 | 0.12% | 2,900 |
| Jul 9, 2026 | 4,220.00 | 4,220.00 | 4,165.00 | 4,165.00 | 4,165.00 | -1.30% | 500 |
| Jul 8, 2026 | 4,265.00 | 4,265.00 | 4,175.00 | 4,220.00 | 4,220.00 | 0.12% | 1,400 |
| Jul 7, 2026 | 4,245.00 | 4,245.00 | 4,200.00 | 4,215.00 | 4,215.00 | 0.36% | 900 |
| Jul 6, 2026 | 4,205.00 | 4,230.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 1,100 |
| Jul 3, 2026 | 4,200.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.48% | 800 |
| Jul 2, 2026 | 4,240.00 | 4,255.00 | 4,150.00 | 4,180.00 | 4,180.00 | -0.12% | 900 |
| Jul 1, 2026 | 4,185.00 | 4,255.00 | 4,185.00 | 4,185.00 | 4,185.00 | 1.45% | 900 |
| Jun 30, 2026 | 4,155.00 | 4,195.00 | 4,125.00 | 4,125.00 | 4,125.00 | -1.20% | 600 |
| Jun 29, 2026 | 4,150.00 | 4,175.00 | 4,150.00 | 4,175.00 | 4,175.00 | 1.71% | 400 |
| Jun 26, 2026 | 4,105.00 | 4,110.00 | 4,105.00 | 4,105.00 | 4,105.00 | 0.12% | 300 |
| Jun 25, 2026 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.24% | 200 |
| Jun 24, 2026 | 4,100.00 | 4,110.00 | 4,100.00 | 4,110.00 | 4,110.00 | -0.72% | 200 |
| Jun 23, 2026 | 4,155.00 | 4,155.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.31% | 200 |
| Jun 22, 2026 | 4,200.00 | 4,200.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.76% | 600 |
| Jun 19, 2026 | 4,200.00 | 4,270.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.30% | 300 |