Tokai Senko K.K. (TYO:3577)
Japan
· Delayed Price · Currency is JPY 1,004.00
+1.00 (0.10%)
Mar 10, 2026, 1:35 PM JST
Tokai Senko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,003.00 | 1,003.00 | -0.10% | 2,500 |
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.10% | 900 |
| Mar 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 0.10% | 1,600 |
| Mar 4, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,002.00 | 1,002.00 | 0.10% | 2,000 |
| Mar 3, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.20% | 800 |
| Mar 2, 2026 | 1,001.00 | 1,004.00 | 1,001.00 | 1,003.00 | 1,003.00 | - | 1,400 |
| Feb 27, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.10% | 900 |
| Feb 26, 2026 | 998.00 | 1,003.00 | 998.00 | 1,002.00 | 1,002.00 | 0.50% | 1,600 |
| Feb 25, 2026 | 1,001.00 | 1,001.00 | 997.00 | 997.00 | 997.00 | -0.40% | 1,100 |
| Feb 24, 2026 | 1,001.00 | 1,001.00 | 997.00 | 1,001.00 | 1,001.00 | 0.10% | 500 |
| Feb 20, 2026 | 997.00 | 1,001.00 | 996.00 | 1,000.00 | 1,000.00 | 0.40% | 900 |
| Feb 19, 2026 | 997.00 | 1,001.00 | 995.00 | 996.00 | 996.00 | -0.30% | 2,600 |
| Feb 18, 2026 | 998.00 | 1,001.00 | 998.00 | 999.00 | 999.00 | -0.10% | 400 |
| Feb 17, 2026 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 0.50% | 1,600 |
| Feb 16, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | -0.30% | 900 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 998.00 | -0.30% | 1,600 |
| Feb 12, 2026 | 999.00 | 1,001.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 800 |
| Feb 10, 2026 | 999.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | - | 700 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.20% | 2,900 |
| Feb 6, 2026 | 1,000.00 | 1,002.00 | 996.00 | 998.00 | 998.00 | -0.50% | 4,200 |
| Feb 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 1,003.00 | 0.70% | 4,200 |
| Feb 4, 2026 | 999.00 | 999.00 | 994.00 | 996.00 | 996.00 | -0.30% | 2,200 |
| Feb 3, 2026 | 999.00 | 999.00 | 997.00 | 999.00 | 999.00 | 0.10% | 1,800 |
| Feb 2, 2026 | 996.00 | 998.00 | 994.00 | 998.00 | 998.00 | 0.30% | 900 |
| Jan 30, 2026 | 997.00 | 998.00 | 992.00 | 995.00 | 995.00 | -0.10% | 1,500 |
| Jan 29, 2026 | 994.00 | 996.00 | 986.00 | 996.00 | 996.00 | 0.20% | 2,700 |
| Jan 28, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | 0.20% | 400 |
| Jan 27, 2026 | 992.00 | 995.00 | 990.00 | 992.00 | 992.00 | - | 1,200 |
| Jan 26, 2026 | 995.00 | 995.00 | 992.00 | 992.00 | 992.00 | - | 1,400 |
| Jan 23, 2026 | 993.00 | 993.00 | 992.00 | 992.00 | 992.00 | -0.10% | 800 |
| Jan 22, 2026 | 988.00 | 993.00 | 988.00 | 993.00 | 993.00 | 0.71% | 1,800 |
| Jan 21, 2026 | 987.00 | 989.00 | 978.00 | 986.00 | 986.00 | -0.10% | 1,500 |
| Jan 20, 2026 | 983.00 | 989.00 | 983.00 | 987.00 | 987.00 | 0.92% | 3,600 |
| Jan 19, 2026 | 976.00 | 984.00 | 976.00 | 978.00 | 978.00 | 0.31% | 2,000 |
| Jan 16, 2026 | 982.00 | 985.00 | 975.00 | 975.00 | 975.00 | -0.51% | 3,600 |
| Jan 15, 2026 | 967.00 | 980.00 | 967.00 | 980.00 | 980.00 | 1.66% | 2,200 |
| Jan 14, 2026 | 946.00 | 964.00 | 946.00 | 964.00 | 964.00 | 2.23% | 3,300 |
| Jan 13, 2026 | 943.00 | 943.00 | 936.00 | 943.00 | 943.00 | 1.40% | 1,900 |
| Jan 9, 2026 | 927.00 | 930.00 | 923.00 | 930.00 | 930.00 | 1.20% | 1,700 |
| Jan 8, 2026 | 929.00 | 929.00 | 914.00 | 919.00 | 919.00 | -1.18% | 2,700 |
| Jan 7, 2026 | 912.00 | 930.00 | 911.00 | 930.00 | 930.00 | 1.97% | 1,800 |
| Jan 6, 2026 | 913.00 | 916.00 | 911.00 | 912.00 | 912.00 | -0.11% | 3,600 |
| Jan 5, 2026 | 911.00 | 913.00 | 905.00 | 913.00 | 913.00 | 1.33% | 1,500 |
| Dec 30, 2025 | 908.00 | 911.00 | 901.00 | 901.00 | 901.00 | -0.11% | 4,000 |
| Dec 29, 2025 | 903.00 | 903.00 | 901.00 | 902.00 | 902.00 | -0.11% | 900 |
| Dec 26, 2025 | 905.00 | 905.00 | 903.00 | 903.00 | 903.00 | -0.22% | 1,700 |
| Dec 25, 2025 | 904.00 | 905.00 | 902.00 | 905.00 | 905.00 | 0.11% | 2,700 |
| Dec 24, 2025 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - | 300 |
| Dec 23, 2025 | 907.00 | 912.00 | 904.00 | 904.00 | 904.00 | -0.33% | 4,800 |
| Dec 22, 2025 | 899.00 | 912.00 | 896.00 | 907.00 | 907.00 | 1.23% | 5,800 |
| Dec 19, 2025 | 894.00 | 896.00 | 893.00 | 896.00 | 896.00 | 0.22% | 700 |
| Dec 18, 2025 | 895.00 | 895.00 | 891.00 | 894.00 | 894.00 | 0.34% | 1,100 |
| Dec 17, 2025 | 898.00 | 898.00 | 891.00 | 891.00 | 891.00 | -0.11% | 400 |
| Dec 16, 2025 | 895.00 | 895.00 | 891.00 | 892.00 | 892.00 | -0.34% | 1,700 |
| Dec 15, 2025 | 897.00 | 897.00 | 895.00 | 895.00 | 895.00 | - | 1,700 |
| Dec 12, 2025 | 896.00 | 896.00 | 895.00 | 895.00 | 895.00 | 0.11% | 1,200 |
| Dec 11, 2025 | 894.00 | 894.00 | 888.00 | 894.00 | 894.00 | - | 900 |
| Dec 10, 2025 | 893.00 | 894.00 | 893.00 | 894.00 | 894.00 | -0.22% | 600 |
| Dec 9, 2025 | 893.00 | 896.00 | 888.00 | 896.00 | 896.00 | 0.67% | 800 |
| Dec 8, 2025 | 888.00 | 890.00 | 886.00 | 890.00 | 890.00 | - | 2,100 |
| Dec 5, 2025 | 890.00 | 896.00 | 883.00 | 890.00 | 890.00 | -0.11% | 1,800 |
| Dec 4, 2025 | 885.00 | 891.00 | 884.00 | 891.00 | 891.00 | 0.11% | 2,400 |
| Dec 3, 2025 | 890.00 | 902.00 | 890.00 | 890.00 | 890.00 | -0.56% | 1,400 |
| Dec 2, 2025 | 900.00 | 903.00 | 888.00 | 895.00 | 895.00 | -0.56% | 2,800 |
| Dec 1, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 0.11% | 1,100 |
| Nov 28, 2025 | 895.00 | 899.00 | 889.00 | 899.00 | 899.00 | 0.90% | 1,800 |
| Nov 27, 2025 | 883.00 | 891.00 | 882.00 | 891.00 | 891.00 | 1.14% | 1,000 |
| Nov 26, 2025 | 885.00 | 889.00 | 879.00 | 881.00 | 881.00 | -0.45% | 5,600 |
| Nov 25, 2025 | 882.00 | 894.00 | 882.00 | 885.00 | 885.00 | 0.34% | 3,200 |
| Nov 21, 2025 | 883.00 | 890.00 | 880.00 | 882.00 | 882.00 | 0.11% | 2,800 |
| Nov 20, 2025 | 882.00 | 885.00 | 881.00 | 881.00 | 881.00 | -0.11% | 1,100 |
| Nov 19, 2025 | 885.00 | 885.00 | 882.00 | 882.00 | 882.00 | - | 700 |
| Nov 18, 2025 | 884.00 | 884.00 | 882.00 | 882.00 | 882.00 | -0.11% | 1,500 |
| Nov 17, 2025 | 894.00 | 894.00 | 883.00 | 883.00 | 883.00 | 0.11% | 2,700 |
| Nov 14, 2025 | 896.00 | 896.00 | 882.00 | 882.00 | 882.00 | -0.11% | 1,300 |
| Nov 13, 2025 | 885.00 | 885.00 | 883.00 | 883.00 | 883.00 | -1.45% | 3,700 |
| Nov 12, 2025 | 886.00 | 896.00 | 886.00 | 896.00 | 896.00 | 1.01% | 2,200 |
| Nov 11, 2025 | 890.00 | 898.00 | 887.00 | 887.00 | 887.00 | -0.67% | 2,900 |
| Nov 10, 2025 | 888.00 | 893.00 | 888.00 | 893.00 | 893.00 | 0.22% | 1,600 |
| Nov 7, 2025 | 891.00 | 899.00 | 891.00 | 891.00 | 891.00 | -0.45% | 2,000 |
| Nov 6, 2025 | 895.00 | 903.00 | 895.00 | 895.00 | 895.00 | -0.56% | 2,300 |
| Nov 5, 2025 | 893.00 | 900.00 | 889.00 | 900.00 | 900.00 | 0.78% | 2,200 |
| Nov 4, 2025 | 895.00 | 904.00 | 892.00 | 893.00 | 893.00 | -0.22% | 4,400 |
| Oct 31, 2025 | 896.00 | 902.00 | 895.00 | 895.00 | 895.00 | -0.22% | 1,600 |
| Oct 30, 2025 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.33% | 300 |
| Oct 29, 2025 | 896.00 | 900.00 | 896.00 | 900.00 | 900.00 | 0.33% | 500 |
| Oct 28, 2025 | 903.00 | 903.00 | 897.00 | 897.00 | 897.00 | -0.44% | 1,200 |
| Oct 27, 2025 | 900.00 | 907.00 | 900.00 | 901.00 | 901.00 | 0.11% | 1,000 |
| Oct 24, 2025 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | - | 500 |
| Oct 23, 2025 | 900.00 | 900.00 | 899.00 | 900.00 | 900.00 | -0.11% | 800 |
| Oct 22, 2025 | 902.00 | 909.00 | 900.00 | 901.00 | 901.00 | -0.11% | 2,000 |
| Oct 21, 2025 | 910.00 | 910.00 | 902.00 | 902.00 | 902.00 | 0.22% | 700 |
| Oct 20, 2025 | 904.00 | 904.00 | 900.00 | 900.00 | 900.00 | -0.44% | 1,600 |
| Oct 17, 2025 | 905.00 | 905.00 | 901.00 | 904.00 | 904.00 | 0.11% | 800 |
| Oct 16, 2025 | 909.00 | 909.00 | 902.00 | 903.00 | 903.00 | -0.33% | 300 |
| Oct 15, 2025 | 901.00 | 906.00 | 901.00 | 906.00 | 906.00 | 0.55% | 2,500 |
| Oct 14, 2025 | 904.00 | 904.00 | 901.00 | 901.00 | 901.00 | -0.55% | 1,100 |
| Oct 10, 2025 | 907.00 | 907.00 | 906.00 | 906.00 | 906.00 | -0.11% | 300 |
| Oct 9, 2025 | 914.00 | 916.00 | 907.00 | 907.00 | 907.00 | -0.77% | 1,000 |
| Oct 8, 2025 | 908.00 | 915.00 | 908.00 | 914.00 | 914.00 | 0.11% | 800 |