Skip to main content
logo
Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan flag Japan · Delayed Price · Currency is JPY
4,465.00
-70.00 (-1.54%)
Sep 25, 2026, 3:04 PM JST

Tokyo Kaikan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,540.004,555.004,465.004,465.004,465.00-1.54%1,300
Sep 24, 20264,560.004,560.004,500.004,535.004,535.00-0.22%1,800
Sep 18, 20264,510.004,545.004,510.004,545.004,545.001.22%700
Sep 17, 20264,500.004,500.004,485.004,490.004,490.001.13%900
Sep 16, 20264,420.004,450.004,405.004,440.004,440.001.02%1,100
Sep 15, 20264,395.004,395.004,395.004,395.004,395.00-200
Sep 14, 20264,370.004,395.004,370.004,395.004,395.000.57%300
Sep 11, 20264,320.004,370.004,320.004,370.004,370.00-0.46%700
Sep 10, 20264,485.004,490.004,390.004,390.004,390.00-2.23%2,000
Sep 9, 20264,400.004,490.004,380.004,490.004,490.002.98%1,300
Sep 8, 20264,370.004,370.004,325.004,360.004,360.000.69%600
Sep 7, 20264,330.004,360.004,310.004,330.004,330.000.12%1,100
Sep 4, 20264,285.004,350.004,285.004,325.004,325.001.05%800
Sep 3, 20264,295.004,295.004,280.004,280.004,280.00-0.47%300
Sep 2, 20264,275.004,300.004,265.004,300.004,300.000.82%500
Sep 1, 20264,260.004,265.004,255.004,265.004,265.000.24%1,300
Aug 31, 20264,250.004,305.004,250.004,255.004,255.000.12%800
Aug 28, 20264,295.004,295.004,250.004,250.004,250.00-0.35%200
Aug 27, 20264,230.004,265.004,230.004,265.004,265.000.71%200
Aug 26, 20264,275.004,275.004,230.004,235.004,235.00-0.35%300
Aug 25, 20264,285.004,285.004,250.004,250.004,250.00-0.93%400
Aug 24, 20264,285.004,380.004,285.004,290.004,290.00-0.69%1,000
Aug 21, 20264,280.004,320.004,265.004,320.004,320.000.93%400
Aug 20, 20264,205.004,280.004,205.004,280.004,280.001.42%500
Aug 19, 20264,230.004,230.004,220.004,220.004,220.00-200
Aug 18, 20264,240.004,240.004,205.004,220.004,220.00-0.71%900
Aug 17, 20264,270.004,270.004,250.004,250.004,250.00-0.47%300
Aug 14, 20264,270.004,270.004,270.004,270.004,270.00-800
Aug 13, 20264,300.004,300.004,250.004,270.004,270.00-0.70%300
Aug 12, 20264,250.004,300.004,245.004,300.004,300.000.23%1,200
Aug 10, 20264,250.004,290.004,220.004,290.004,290.000.94%1,700
Aug 7, 20264,270.004,270.004,220.004,250.004,250.000.47%1,700
Aug 6, 20264,260.004,300.004,225.004,230.004,230.000.36%1,400
Aug 5, 20264,220.004,220.004,200.004,215.004,215.000.12%1,300
Aug 4, 20264,200.004,210.004,190.004,210.004,210.000.36%1,400
Aug 3, 20264,200.004,200.004,190.004,195.004,195.00-0.24%1,000
Jul 31, 20264,240.004,240.004,205.004,205.004,205.000.12%700
Jul 29, 20264,250.004,250.004,190.004,200.004,200.00-0.71%1,000
Jul 28, 20264,225.004,250.004,210.004,230.004,230.00-1,600
Jul 27, 20264,255.004,275.004,230.004,230.004,230.000.12%800
Jul 24, 20264,230.004,295.004,205.004,225.004,225.00-0.94%1,500
Jul 23, 20264,295.004,295.004,265.004,265.004,265.00-0.70%300
Jul 22, 20264,260.004,295.004,260.004,295.004,295.000.82%200
Jul 21, 20264,290.004,290.004,230.004,260.004,260.00-0.35%500
Jul 17, 20264,300.004,300.004,250.004,275.004,275.000.59%600
Jul 16, 20264,250.004,250.004,250.004,250.004,250.000.12%700
Jul 15, 20264,245.004,245.004,245.004,245.004,245.001.92%600
Jul 14, 20264,165.004,165.004,165.004,165.004,165.00-0.12%500
Jul 10, 20264,305.004,305.004,170.004,170.004,170.000.12%2,900
Jul 9, 20264,220.004,220.004,165.004,165.004,165.00-1.30%500