Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan · Delayed Price · Currency is JPY 4,760.00
+10.00 (0.21%)
Nov 4, 2026, 2:16 PM JST
Tokyo Kaikan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,800.00 | 4,800.00 | 4,755.00 | 4,760.00 | 4,760.00 | 0.21% | 1,300 |
| Nov 2, 2026 | 4,750.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | - | 800 |
| Oct 30, 2026 | 4,780.00 | 4,780.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.52% | 500 |
| Oct 29, 2026 | 4,790.00 | 4,800.00 | 4,685.00 | 4,775.00 | 4,775.00 | 0.32% | 1,700 |
| Oct 28, 2026 | 4,910.00 | 4,910.00 | 4,760.00 | 4,760.00 | 4,760.00 | -0.21% | 1,200 |
| Oct 27, 2026 | 4,750.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,770.00 | 1.92% | 700 |
| Oct 26, 2026 | 4,750.00 | 4,795.00 | 4,675.00 | 4,680.00 | 4,680.00 | -0.43% | 1,200 |
| Oct 23, 2026 | 4,735.00 | 4,735.00 | 4,605.00 | 4,700.00 | 4,700.00 | 0.32% | 1,000 |
| Oct 22, 2026 | 4,770.00 | 4,770.00 | 4,685.00 | 4,685.00 | 4,685.00 | -0.32% | 500 |
| Oct 21, 2026 | 4,690.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.97% | 700 |
| Oct 20, 2026 | 4,785.00 | 4,785.00 | 4,655.00 | 4,655.00 | 4,655.00 | -1.38% | 1,000 |
| Oct 19, 2026 | 4,780.00 | 4,795.00 | 4,710.00 | 4,720.00 | 4,720.00 | -1.26% | 2,700 |
| Oct 16, 2026 | 4,800.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,780.00 | 2.58% | 1,100 |
| Oct 15, 2026 | 4,730.00 | 4,730.00 | 4,655.00 | 4,660.00 | 4,660.00 | 0.11% | 1,000 |
| Oct 14, 2026 | 4,695.00 | 4,695.00 | 4,655.00 | 4,655.00 | 4,655.00 | 0.65% | 400 |
| Oct 13, 2026 | 4,785.00 | 4,785.00 | 4,625.00 | 4,625.00 | 4,625.00 | -0.64% | 1,600 |
| Oct 9, 2026 | 4,770.00 | 4,770.00 | 4,655.00 | 4,655.00 | 4,655.00 | -2.31% | 900 |
| Oct 8, 2026 | 4,725.00 | 4,765.00 | 4,530.00 | 4,765.00 | 4,765.00 | 2.14% | 4,200 |
| Oct 7, 2026 | 4,640.00 | 4,665.00 | 4,620.00 | 4,665.00 | 4,665.00 | 0.54% | 1,100 |
| Oct 6, 2026 | 4,620.00 | 4,640.00 | 4,555.00 | 4,640.00 | 4,640.00 | 1.98% | 1,100 |
| Oct 5, 2026 | 4,570.00 | 4,570.00 | 4,535.00 | 4,550.00 | 4,550.00 | 1.11% | 900 |
| Oct 2, 2026 | 4,595.00 | 4,595.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.10% | 700 |
| Oct 1, 2026 | 4,615.00 | 4,615.00 | 4,545.00 | 4,550.00 | 4,550.00 | -1.09% | 1,200 |
| Sep 30, 2026 | 4,505.00 | 4,600.00 | 4,480.00 | 4,600.00 | 4,600.00 | 2.22% | 2,500 |
| Sep 29, 2026 | 4,530.00 | 4,530.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.66% | 300 |
| Sep 28, 2026 | 4,435.00 | 4,535.00 | 4,410.00 | 4,530.00 | 4,530.00 | 1.46% | 1,300 |
| Sep 25, 2026 | 4,540.00 | 4,555.00 | 4,465.00 | 4,465.00 | 4,465.00 | -1.54% | 1,300 |
| Sep 24, 2026 | 4,560.00 | 4,560.00 | 4,500.00 | 4,535.00 | 4,535.00 | -0.22% | 1,800 |
| Sep 18, 2026 | 4,510.00 | 4,545.00 | 4,510.00 | 4,545.00 | 4,545.00 | 1.22% | 700 |
| Sep 17, 2026 | 4,500.00 | 4,500.00 | 4,485.00 | 4,490.00 | 4,490.00 | 1.13% | 900 |
| Sep 16, 2026 | 4,420.00 | 4,450.00 | 4,405.00 | 4,440.00 | 4,440.00 | 1.02% | 1,100 |
| Sep 15, 2026 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | - | 200 |
| Sep 14, 2026 | 4,370.00 | 4,395.00 | 4,370.00 | 4,395.00 | 4,395.00 | 0.57% | 300 |
| Sep 11, 2026 | 4,320.00 | 4,370.00 | 4,320.00 | 4,370.00 | 4,370.00 | -0.46% | 700 |
| Sep 10, 2026 | 4,485.00 | 4,490.00 | 4,390.00 | 4,390.00 | 4,390.00 | -2.23% | 2,000 |
| Sep 9, 2026 | 4,400.00 | 4,490.00 | 4,380.00 | 4,490.00 | 4,490.00 | 2.98% | 1,300 |
| Sep 8, 2026 | 4,370.00 | 4,370.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.69% | 600 |
| Sep 7, 2026 | 4,330.00 | 4,360.00 | 4,310.00 | 4,330.00 | 4,330.00 | 0.12% | 1,100 |
| Sep 4, 2026 | 4,285.00 | 4,350.00 | 4,285.00 | 4,325.00 | 4,325.00 | 1.05% | 800 |
| Sep 3, 2026 | 4,295.00 | 4,295.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.47% | 300 |
| 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 |