Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan · Delayed Price · Currency is JPY 4,300.00
+85.00 (2.02%)
Aug 6, 2026, 10:49 AM JST
Tokyo Kaikan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,220.00 | 4,220.00 | 4,200.00 | 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 |
| 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 |