Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan · Delayed Price · Currency is JPY 4,200.00
+15.00 (0.36%)
May 8, 2026, 3:30 PM JST
Tokyo Kaikan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,265.00 | 4,265.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.36% | 2,000 |
| May 7, 2026 | 4,310.00 | 4,600.00 | 4,185.00 | 4,185.00 | 4,185.00 | -2.79% | 11,400 |
| May 1, 2026 | 4,215.00 | 4,305.00 | 4,215.00 | 4,305.00 | 4,305.00 | 2.50% | 300 |
| Apr 30, 2026 | 4,210.00 | 4,210.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.24% | 700 |
| Apr 28, 2026 | 4,270.00 | 4,270.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.41% | 1,800 |
| Apr 27, 2026 | 4,275.00 | 4,275.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.23% | 1,200 |
| Apr 24, 2026 | 4,350.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 1,300 |
| Apr 23, 2026 | 4,320.00 | 4,320.00 | 4,245.00 | 4,280.00 | 4,280.00 | -0.93% | 1,900 |
| Apr 22, 2026 | 4,330.00 | 4,375.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.12% | 1,200 |
| Apr 21, 2026 | 4,300.00 | 4,340.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.47% | 1,300 |
| Apr 20, 2026 | 4,345.00 | 4,415.00 | 4,290.00 | 4,295.00 | 4,295.00 | -5.60% | 8,400 |
| Apr 17, 2026 | 4,485.00 | 4,550.00 | 4,485.00 | 4,550.00 | 4,550.00 | 1.45% | 300 |
| Apr 16, 2026 | 4,500.00 | 4,510.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.55% | 700 |
| Apr 15, 2026 | 4,525.00 | 4,575.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.56% | 400 |
| Apr 14, 2026 | 4,510.00 | 4,525.00 | 4,485.00 | 4,485.00 | 4,485.00 | -0.55% | 1,100 |
| Apr 13, 2026 | 4,620.00 | 4,630.00 | 4,500.00 | 4,510.00 | 4,510.00 | -2.49% | 4,000 |
| Apr 10, 2026 | 4,680.00 | 4,680.00 | 4,625.00 | 4,625.00 | 4,625.00 | -1.60% | 1,500 |
| Apr 9, 2026 | 4,670.00 | 4,700.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.64% | 1,100 |
| Apr 8, 2026 | 4,650.00 | 4,670.00 | 4,630.00 | 4,670.00 | 4,670.00 | 0.86% | 2,100 |
| Apr 7, 2026 | 4,810.00 | 4,810.00 | 4,620.00 | 4,630.00 | 4,630.00 | -2.32% | 2,500 |
| Apr 6, 2026 | 4,865.00 | 4,865.00 | 4,740.00 | 4,740.00 | 4,740.00 | -2.57% | 2,400 |
| Apr 3, 2026 | 4,940.00 | 4,940.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.10% | 1,700 |
| Apr 2, 2026 | 4,765.00 | 4,870.00 | 4,745.00 | 4,870.00 | 4,870.00 | 1.78% | 2,200 |
| Apr 1, 2026 | 4,930.00 | 4,930.00 | 4,780.00 | 4,785.00 | 4,785.00 | -1.54% | 3,400 |
| Mar 31, 2026 | 4,895.00 | 4,965.00 | 4,860.00 | 4,860.00 | 4,860.00 | -0.82% | 2,800 |
| Mar 30, 2026 | 5,000.00 | 5,490.00 | 4,665.00 | 4,900.00 | 4,900.00 | -7.02% | 26,300 |
| Mar 27, 2026 | 5,220.00 | 5,290.00 | 5,130.00 | 5,270.00 | 5,225.00 | 2.33% | 6,100 |
| Mar 26, 2026 | 5,180.00 | 5,200.00 | 5,040.00 | 5,150.00 | 5,106.02 | 1.18% | 4,100 |
| Mar 25, 2026 | 4,975.00 | 5,200.00 | 4,970.00 | 5,090.00 | 5,046.54 | 3.77% | 11,900 |
| Mar 24, 2026 | 4,870.00 | 5,150.00 | 4,870.00 | 4,905.00 | 4,863.12 | 2.19% | 14,200 |
| Mar 23, 2026 | 4,750.00 | 5,380.00 | 4,645.00 | 4,800.00 | 4,759.01 | 2.24% | 527,700 |
| Mar 19, 2026 | 4,685.00 | 4,695.00 | 4,625.00 | 4,695.00 | 4,654.91 | 0.21% | 2,500 |
| Mar 18, 2026 | 4,585.00 | 4,840.00 | 4,585.00 | 4,685.00 | 4,645.00 | 2.18% | 1,900 |
| Mar 17, 2026 | 4,605.00 | 4,675.00 | 4,550.00 | 4,585.00 | 4,545.85 | -0.43% | 5,500 |
| Mar 16, 2026 | 4,535.00 | 4,990.00 | 4,510.00 | 4,605.00 | 4,565.68 | 1.54% | 167,300 |
| Mar 13, 2026 | 4,680.00 | 4,680.00 | 4,535.00 | 4,535.00 | 4,496.28 | -2.16% | 900 |
| Mar 12, 2026 | 4,630.00 | 4,660.00 | 4,590.00 | 4,635.00 | 4,595.42 | 0.11% | 2,300 |
| Mar 11, 2026 | 4,600.00 | 4,685.00 | 4,600.00 | 4,630.00 | 4,590.46 | 0.76% | 1,000 |
| Mar 10, 2026 | 4,595.00 | 4,660.00 | 4,595.00 | 4,595.00 | 4,555.76 | 1.21% | 1,700 |
| Mar 9, 2026 | 4,600.00 | 4,600.00 | 4,540.00 | 4,540.00 | 4,501.23 | -0.11% | 1,900 |
| Mar 6, 2026 | 4,585.00 | 4,585.00 | 4,545.00 | 4,545.00 | 4,506.19 | -0.44% | 1,200 |
| Mar 5, 2026 | 4,550.00 | 4,590.00 | 4,550.00 | 4,565.00 | 4,526.02 | 2.24% | 1,200 |
| Mar 4, 2026 | 4,505.00 | 4,505.00 | 4,450.00 | 4,465.00 | 4,426.87 | -1.54% | 3,900 |
| Mar 3, 2026 | 4,590.00 | 4,590.00 | 4,505.00 | 4,535.00 | 4,496.28 | -1.20% | 2,900 |
| Mar 2, 2026 | 4,570.00 | 4,600.00 | 4,560.00 | 4,590.00 | 4,550.81 | -0.22% | 1,200 |
| Feb 27, 2026 | 4,570.00 | 4,600.00 | 4,570.00 | 4,600.00 | 4,560.72 | 0.55% | 1,600 |
| Feb 26, 2026 | 4,580.00 | 4,580.00 | 4,570.00 | 4,575.00 | 4,535.93 | -0.11% | 600 |
| Feb 25, 2026 | 4,555.00 | 4,580.00 | 4,555.00 | 4,580.00 | 4,540.89 | 0.55% | 800 |
| Feb 24, 2026 | 4,555.00 | 4,555.00 | 4,535.00 | 4,555.00 | 4,516.11 | -1.41% | 1,800 |
| Feb 20, 2026 | 4,645.00 | 4,645.00 | 4,610.00 | 4,620.00 | 4,580.55 | -0.32% | 1,200 |