Tokai Senko K.K. (TYO:3577)
Japan
· Delayed Price · Currency is JPY 993.00
-2.00 (-0.20%)
Apr 28, 2026, 3:30 PM JST
Tokai Senko K.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 980.00 | 993.00 | 980.00 | 993.00 | 993.00 | -0.20% | 800 |
| Apr 27, 2026 | 974.00 | 995.00 | 972.00 | 995.00 | 995.00 | 2.16% | 3,000 |
| Apr 24, 2026 | 975.00 | 980.00 | 974.00 | 974.00 | 974.00 | -0.81% | 800 |
| Apr 23, 2026 | 981.00 | 993.00 | 967.00 | 982.00 | 982.00 | 1.66% | 1,100 |
| Apr 21, 2026 | 965.00 | 971.00 | 965.00 | 966.00 | 966.00 | -0.51% | 600 |
| Apr 20, 2026 | 970.00 | 971.00 | 970.00 | 971.00 | 971.00 | - | 700 |
| Apr 17, 2026 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | - | 200 |
| Apr 16, 2026 | 975.00 | 975.00 | 971.00 | 971.00 | 971.00 | -0.41% | 1,200 |
| Apr 15, 2026 | 973.00 | 989.00 | 973.00 | 975.00 | 975.00 | 0.21% | 900 |
| Apr 14, 2026 | 987.00 | 988.00 | 973.00 | 973.00 | 973.00 | 0.10% | 800 |
| Apr 13, 2026 | 961.00 | 972.00 | 961.00 | 972.00 | 972.00 | 1.25% | 400 |
| Apr 10, 2026 | 979.00 | 979.00 | 960.00 | 960.00 | 960.00 | -2.04% | 800 |
| Apr 9, 2026 | 983.00 | 983.00 | 980.00 | 980.00 | 980.00 | -0.20% | 800 |
| Apr 8, 2026 | 988.00 | 988.00 | 982.00 | 982.00 | 982.00 | 0.92% | 400 |
| Apr 6, 2026 | 980.00 | 980.00 | 973.00 | 973.00 | 973.00 | 0.62% | 600 |
| Apr 3, 2026 | 976.00 | 981.00 | 967.00 | 967.00 | 967.00 | 0.62% | 400 |
| Apr 2, 2026 | 960.00 | 961.00 | 960.00 | 961.00 | 961.00 | 0.10% | 400 |
| Apr 1, 2026 | 955.00 | 975.00 | 945.00 | 960.00 | 960.00 | 0.31% | 2,600 |
| Mar 31, 2026 | 950.00 | 957.00 | 936.00 | 957.00 | 957.00 | -0.83% | 2,100 |
| Mar 30, 2026 | 978.00 | 990.00 | 961.00 | 965.00 | 965.00 | -3.88% | 8,200 |
| Mar 27, 2026 | 1,015.00 | 1,015.00 | 1,003.00 | 1,004.00 | 979.00 | -0.99% | 3,900 |
| Mar 26, 2026 | 1,020.00 | 1,020.00 | 1,004.00 | 1,014.00 | 988.75 | 0.10% | 2,500 |
| Mar 25, 2026 | 1,012.00 | 1,013.00 | 1,003.00 | 1,013.00 | 987.78 | 0.90% | 2,600 |
| Mar 24, 2026 | 1,012.00 | 1,012.00 | 1,004.00 | 1,004.00 | 979.00 | -0.79% | 800 |
| Mar 23, 2026 | 1,010.00 | 1,012.00 | 1,010.00 | 1,012.00 | 986.80 | 0.10% | 1,700 |
| Mar 19, 2026 | 1,009.00 | 1,011.00 | 1,009.00 | 1,011.00 | 985.83 | 0.20% | 1,800 |
| Mar 18, 2026 | 1,007.00 | 1,009.00 | 1,007.00 | 1,009.00 | 983.88 | 0.80% | 1,700 |
| Mar 16, 2026 | 1,008.00 | 1,008.00 | 1,001.00 | 1,001.00 | 976.07 | -0.69% | 1,100 |
| Mar 13, 2026 | 1,000.00 | 1,008.00 | 1,000.00 | 1,008.00 | 982.90 | 0.70% | 1,200 |
| Mar 12, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 976.07 | -0.40% | 400 |
| Mar 11, 2026 | 1,002.00 | 1,005.00 | 1,000.00 | 1,005.00 | 979.98 | 0.10% | 1,300 |
| Mar 10, 2026 | 1,008.00 | 1,008.00 | 1,004.00 | 1,004.00 | 979.00 | 0.10% | 700 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,003.00 | 978.02 | -0.10% | 2,500 |
| Mar 6, 2026 | 1,005.00 | 1,005.00 | 1,004.00 | 1,004.00 | 979.00 | 0.10% | 900 |
| Mar 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 978.02 | 0.10% | 1,600 |
| Mar 4, 2026 | 1,000.00 | 1,002.00 | 999.00 | 1,002.00 | 977.05 | 0.10% | 2,000 |
| Mar 3, 2026 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 976.07 | -0.20% | 800 |
| Mar 2, 2026 | 1,001.00 | 1,004.00 | 1,001.00 | 1,003.00 | 978.02 | - | 1,400 |
| Feb 27, 2026 | 1,002.00 | 1,003.00 | 1,000.00 | 1,003.00 | 978.02 | 0.10% | 900 |
| Feb 26, 2026 | 998.00 | 1,003.00 | 998.00 | 1,002.00 | 977.05 | 0.50% | 1,600 |
| Feb 25, 2026 | 1,001.00 | 1,001.00 | 997.00 | 997.00 | 972.17 | -0.40% | 1,100 |
| Feb 24, 2026 | 1,001.00 | 1,001.00 | 997.00 | 1,001.00 | 976.07 | 0.10% | 500 |
| Feb 20, 2026 | 997.00 | 1,001.00 | 996.00 | 1,000.00 | 975.10 | 0.40% | 900 |
| Feb 19, 2026 | 997.00 | 1,001.00 | 995.00 | 996.00 | 971.20 | -0.30% | 2,600 |
| Feb 18, 2026 | 998.00 | 1,001.00 | 998.00 | 999.00 | 974.12 | -0.10% | 400 |
| Feb 17, 2026 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 975.10 | 0.50% | 1,600 |
| Feb 16, 2026 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 970.22 | -0.30% | 900 |
| Feb 13, 2026 | 1,000.00 | 1,000.00 | 998.00 | 998.00 | 973.15 | -0.30% | 1,600 |
| Feb 12, 2026 | 999.00 | 1,001.00 | 999.00 | 1,001.00 | 976.07 | 0.10% | 800 |
| Feb 10, 2026 | 999.00 | 1,000.00 | 998.00 | 1,000.00 | 975.10 | - | 700 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 975.10 | 0.20% | 2,900 |
| Feb 6, 2026 | 1,000.00 | 1,002.00 | 996.00 | 998.00 | 973.15 | -0.50% | 4,200 |
| Feb 5, 2026 | 999.00 | 1,003.00 | 998.00 | 1,003.00 | 978.02 | 0.70% | 4,200 |
| Feb 4, 2026 | 999.00 | 999.00 | 994.00 | 996.00 | 971.20 | -0.30% | 2,200 |
| Feb 3, 2026 | 999.00 | 999.00 | 997.00 | 999.00 | 974.12 | 0.10% | 1,800 |
| Feb 2, 2026 | 996.00 | 998.00 | 994.00 | 998.00 | 973.15 | 0.30% | 900 |
| Jan 30, 2026 | 997.00 | 998.00 | 992.00 | 995.00 | 970.22 | -0.10% | 1,500 |
| Jan 29, 2026 | 994.00 | 996.00 | 986.00 | 996.00 | 971.20 | 0.20% | 2,700 |
| Jan 28, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 969.25 | 0.20% | 400 |
| Jan 27, 2026 | 992.00 | 995.00 | 990.00 | 992.00 | 967.30 | - | 1,200 |
| Jan 26, 2026 | 995.00 | 995.00 | 992.00 | 992.00 | 967.30 | - | 1,400 |
| Jan 23, 2026 | 993.00 | 993.00 | 992.00 | 992.00 | 967.30 | -0.10% | 800 |
| Jan 22, 2026 | 988.00 | 993.00 | 988.00 | 993.00 | 968.27 | 0.71% | 1,800 |
| Jan 21, 2026 | 987.00 | 989.00 | 978.00 | 986.00 | 961.45 | -0.10% | 1,500 |
| Jan 20, 2026 | 983.00 | 989.00 | 983.00 | 987.00 | 962.42 | 0.92% | 3,600 |
| Jan 19, 2026 | 976.00 | 984.00 | 976.00 | 978.00 | 953.65 | 0.31% | 2,000 |
| Jan 16, 2026 | 982.00 | 985.00 | 975.00 | 975.00 | 950.72 | -0.51% | 3,600 |
| Jan 15, 2026 | 967.00 | 980.00 | 967.00 | 980.00 | 955.60 | 1.66% | 2,200 |
| Jan 14, 2026 | 946.00 | 964.00 | 946.00 | 964.00 | 940.00 | 2.23% | 3,300 |
| Jan 13, 2026 | 943.00 | 943.00 | 936.00 | 943.00 | 919.52 | 1.40% | 1,900 |
| Jan 9, 2026 | 927.00 | 930.00 | 923.00 | 930.00 | 906.84 | 1.20% | 1,700 |
| Jan 8, 2026 | 929.00 | 929.00 | 914.00 | 919.00 | 896.12 | -1.18% | 2,700 |
| Jan 7, 2026 | 912.00 | 930.00 | 911.00 | 930.00 | 906.84 | 1.97% | 1,800 |
| Jan 6, 2026 | 913.00 | 916.00 | 911.00 | 912.00 | 889.29 | -0.11% | 3,600 |
| Jan 5, 2026 | 911.00 | 913.00 | 905.00 | 913.00 | 890.27 | 1.33% | 1,500 |
| Dec 30, 2025 | 908.00 | 911.00 | 901.00 | 901.00 | 878.56 | -0.11% | 4,000 |
| Dec 29, 2025 | 903.00 | 903.00 | 901.00 | 902.00 | 879.54 | -0.11% | 900 |
| Dec 26, 2025 | 905.00 | 905.00 | 903.00 | 903.00 | 880.51 | -0.22% | 1,700 |
| Dec 25, 2025 | 904.00 | 905.00 | 902.00 | 905.00 | 882.47 | 0.11% | 2,700 |
| Dec 24, 2025 | 904.00 | 904.00 | 904.00 | 904.00 | 881.49 | - | 300 |
| Dec 23, 2025 | 907.00 | 912.00 | 904.00 | 904.00 | 881.49 | -0.33% | 4,800 |
| Dec 22, 2025 | 899.00 | 912.00 | 896.00 | 907.00 | 884.42 | 1.23% | 5,800 |
| Dec 19, 2025 | 894.00 | 896.00 | 893.00 | 896.00 | 873.69 | 0.22% | 700 |
| Dec 18, 2025 | 895.00 | 895.00 | 891.00 | 894.00 | 871.74 | 0.34% | 1,100 |
| Dec 17, 2025 | 898.00 | 898.00 | 891.00 | 891.00 | 868.81 | -0.11% | 400 |
| Dec 16, 2025 | 895.00 | 895.00 | 891.00 | 892.00 | 869.79 | -0.34% | 1,700 |
| Dec 15, 2025 | 897.00 | 897.00 | 895.00 | 895.00 | 872.71 | - | 1,700 |
| Dec 12, 2025 | 896.00 | 896.00 | 895.00 | 895.00 | 872.71 | 0.11% | 1,200 |
| Dec 11, 2025 | 894.00 | 894.00 | 888.00 | 894.00 | 871.74 | - | 900 |
| Dec 10, 2025 | 893.00 | 894.00 | 893.00 | 894.00 | 871.74 | -0.22% | 600 |
| Dec 9, 2025 | 893.00 | 896.00 | 888.00 | 896.00 | 873.69 | 0.67% | 800 |
| Dec 8, 2025 | 888.00 | 890.00 | 886.00 | 890.00 | 867.84 | - | 2,100 |
| Dec 5, 2025 | 890.00 | 896.00 | 883.00 | 890.00 | 867.84 | -0.11% | 1,800 |
| Dec 4, 2025 | 885.00 | 891.00 | 884.00 | 891.00 | 868.81 | 0.11% | 2,400 |
| Dec 3, 2025 | 890.00 | 902.00 | 890.00 | 890.00 | 867.84 | -0.56% | 1,400 |
| Dec 2, 2025 | 900.00 | 903.00 | 888.00 | 895.00 | 872.71 | -0.56% | 2,800 |
| Dec 1, 2025 | 900.00 | 900.00 | 895.00 | 900.00 | 877.59 | 0.11% | 1,100 |
| Nov 28, 2025 | 895.00 | 899.00 | 889.00 | 899.00 | 876.61 | 0.90% | 1,800 |
| Nov 27, 2025 | 883.00 | 891.00 | 882.00 | 891.00 | 868.81 | 1.14% | 1,000 |
| Nov 26, 2025 | 885.00 | 889.00 | 879.00 | 881.00 | 859.06 | -0.45% | 5,600 |