Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan · Delayed Price · Currency is JPY 4,110.00
-30.00 (-0.72%)
Jun 24, 2026, 2:14 PM JST
Tokyo Kaikan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | -1.63% | 100 |
| Jun 15, 2026 | 4,300.00 | 4,300.00 | 4,225.00 | 4,285.00 | 4,285.00 | 1.90% | 400 |
| Jun 12, 2026 | 4,340.00 | 4,340.00 | 4,205.00 | 4,205.00 | 4,205.00 | -0.36% | 300 |
| Jun 11, 2026 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 1.69% | 400 |
| Jun 10, 2026 | 4,155.00 | 4,155.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.24% | 1,200 |
| Jun 9, 2026 | 4,150.00 | 4,160.00 | 4,150.00 | 4,160.00 | 4,160.00 | 1.96% | 900 |
| Jun 8, 2026 | 4,145.00 | 4,145.00 | 4,080.00 | 4,080.00 | 4,080.00 | -2.63% | 800 |
| Jun 5, 2026 | 4,140.00 | 4,190.00 | 4,140.00 | 4,190.00 | 4,190.00 | 2.95% | 800 |
| Jun 4, 2026 | 4,075.00 | 4,100.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.25% | 600 |
| Jun 3, 2026 | 4,100.00 | 4,125.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.74% | 1,000 |
| Jun 2, 2026 | 4,060.00 | 4,070.00 | 3,995.00 | 4,030.00 | 4,030.00 | -0.74% | 1,700 |
| Jun 1, 2026 | 4,115.00 | 4,115.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.37% | 500 |
| May 29, 2026 | 4,100.00 | 4,100.00 | 4,035.00 | 4,045.00 | 4,045.00 | -0.49% | 300 |
| May 28, 2026 | 4,050.00 | 4,120.00 | 4,050.00 | 4,065.00 | 4,065.00 | -0.37% | 600 |
| May 27, 2026 | 4,015.00 | 4,080.00 | 4,015.00 | 4,080.00 | 4,080.00 | 1.87% | 300 |
| May 26, 2026 | 4,045.00 | 4,045.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.25% | 500 |
| May 25, 2026 | 4,055.00 | 4,055.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.99% | 3,000 |
| May 22, 2026 | 4,040.00 | 4,055.00 | 4,040.00 | 4,055.00 | 4,055.00 | 0.62% | 200 |
| May 20, 2026 | 4,000.00 | 4,070.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.75% | 600 |
| May 19, 2026 | 4,000.00 | 4,035.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.87% | 3,400 |
| May 18, 2026 | 4,135.00 | 4,155.00 | 4,030.00 | 4,035.00 | 4,035.00 | -2.42% | 900 |
| May 15, 2026 | 4,145.00 | 4,145.00 | 4,135.00 | 4,135.00 | 4,135.00 | -0.36% | 1,000 |
| May 14, 2026 | 4,185.00 | 4,190.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.72% | 900 |
| May 13, 2026 | 4,245.00 | 4,245.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.36% | 600 |
| May 12, 2026 | 4,255.00 | 4,270.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.59% | 800 |
| May 11, 2026 | 4,340.00 | 4,340.00 | 4,200.00 | 4,220.00 | 4,220.00 | 0.48% | 1,700 |
| 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 |