Tokai Carbon Co., Ltd. (TYO:5301)
Japan
· Delayed Price · Currency is JPY 969.00
-45.00 (-4.44%)
At close: Mar 9, 2026
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 999.00 | 1,018.00 | 997.40 | 1,014.00 | 1,014.00 | -0.20% | 1,067,000 |
| Mar 5, 2026 | 1,023.50 | 1,032.50 | 995.30 | 1,016.00 | 1,016.00 | 3.53% | 2,023,700 |
| Mar 4, 2026 | 1,014.00 | 1,029.50 | 971.10 | 981.40 | 981.40 | -6.40% | 2,584,200 |
| Mar 3, 2026 | 1,090.00 | 1,096.00 | 1,040.50 | 1,048.50 | 1,048.50 | -4.20% | 1,532,400 |
| Mar 2, 2026 | 1,085.50 | 1,098.00 | 1,061.00 | 1,094.50 | 1,094.50 | -1.71% | 1,330,100 |
| Feb 27, 2026 | 1,078.00 | 1,115.00 | 1,074.50 | 1,113.50 | 1,113.50 | 3.34% | 1,343,900 |
| Feb 26, 2026 | 1,070.00 | 1,083.50 | 1,061.50 | 1,077.50 | 1,077.50 | 2.52% | 1,208,800 |
| Feb 25, 2026 | 1,090.00 | 1,090.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.87% | 1,133,100 |
| Feb 24, 2026 | 1,044.00 | 1,082.00 | 1,039.50 | 1,082.00 | 1,082.00 | 3.84% | 1,849,600 |
| Feb 20, 2026 | 1,056.00 | 1,060.00 | 1,030.50 | 1,042.00 | 1,042.00 | -2.07% | 895,200 |
| Feb 19, 2026 | 1,055.00 | 1,070.50 | 1,043.50 | 1,064.00 | 1,064.00 | 1.53% | 1,451,100 |
| Feb 18, 2026 | 1,037.00 | 1,056.50 | 1,035.50 | 1,048.00 | 1,048.00 | 1.85% | 1,664,100 |
| Feb 17, 2026 | 1,031.50 | 1,052.00 | 1,028.50 | 1,029.00 | 1,029.00 | 0.19% | 1,508,500 |
| Feb 16, 2026 | 1,024.00 | 1,044.00 | 1,006.50 | 1,027.00 | 1,027.00 | 0.34% | 2,240,700 |
| Feb 13, 2026 | 1,030.50 | 1,048.00 | 1,017.50 | 1,023.50 | 1,023.50 | -10.22% | 4,820,700 |
| Feb 12, 2026 | 1,132.00 | 1,143.00 | 1,122.00 | 1,140.00 | 1,140.00 | 1.88% | 2,193,800 |
| Feb 10, 2026 | 1,112.50 | 1,135.50 | 1,112.50 | 1,119.00 | 1,119.00 | 1.08% | 2,008,900 |
| Feb 9, 2026 | 1,132.00 | 1,133.00 | 1,106.50 | 1,107.00 | 1,107.00 | 0.05% | 2,302,400 |
| Feb 6, 2026 | 1,080.00 | 1,110.00 | 1,075.50 | 1,106.50 | 1,106.50 | 1.05% | 1,078,500 |
| Feb 5, 2026 | 1,119.00 | 1,131.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.48% | 1,983,200 |
| Feb 4, 2026 | 1,090.50 | 1,111.50 | 1,084.50 | 1,111.50 | 1,111.50 | 2.87% | 1,713,800 |
| Feb 3, 2026 | 1,068.50 | 1,080.50 | 1,055.50 | 1,080.50 | 1,080.50 | 2.90% | 1,474,400 |
| Feb 2, 2026 | 1,067.00 | 1,078.00 | 1,045.50 | 1,050.00 | 1,050.00 | -1.59% | 1,295,400 |
| Jan 30, 2026 | 1,053.50 | 1,067.50 | 1,049.50 | 1,067.00 | 1,067.00 | 0.99% | 1,544,600 |
| Jan 29, 2026 | 1,037.00 | 1,057.00 | 1,036.00 | 1,056.50 | 1,056.50 | 0.76% | 894,700 |
| Jan 28, 2026 | 1,042.00 | 1,069.00 | 1,041.00 | 1,048.50 | 1,048.50 | -0.43% | 1,442,100 |
| Jan 27, 2026 | 1,035.50 | 1,054.50 | 1,035.00 | 1,053.00 | 1,053.00 | 0.57% | 1,101,300 |
| Jan 26, 2026 | 1,038.50 | 1,058.00 | 1,033.00 | 1,047.00 | 1,047.00 | -0.62% | 1,302,700 |
| Jan 23, 2026 | 1,074.00 | 1,075.50 | 1,051.50 | 1,053.50 | 1,053.50 | -1.91% | 1,132,300 |
| Jan 22, 2026 | 1,054.00 | 1,077.50 | 1,050.50 | 1,074.00 | 1,074.00 | 2.63% | 1,719,000 |
| Jan 21, 2026 | 1,042.50 | 1,048.00 | 1,035.00 | 1,046.50 | 1,046.50 | 0.05% | 1,293,900 |
| Jan 20, 2026 | 1,065.00 | 1,065.50 | 1,040.50 | 1,046.00 | 1,046.00 | -0.33% | 1,278,800 |
| Jan 19, 2026 | 1,057.00 | 1,063.50 | 1,038.50 | 1,049.50 | 1,049.50 | -1.87% | 1,540,800 |
| Jan 16, 2026 | 1,060.00 | 1,074.00 | 1,054.50 | 1,069.50 | 1,069.50 | 1.28% | 1,351,900 |
| Jan 15, 2026 | 1,040.00 | 1,068.00 | 1,037.50 | 1,056.00 | 1,056.00 | 1.39% | 1,688,400 |
| Jan 14, 2026 | 1,019.00 | 1,041.50 | 1,016.00 | 1,041.50 | 1,041.50 | 3.17% | 1,748,500 |
| Jan 13, 2026 | 1,025.00 | 1,028.00 | 1,009.50 | 1,009.50 | 1,009.50 | 0.15% | 1,490,700 |
| Jan 9, 2026 | 1,000.00 | 1,012.00 | 998.90 | 1,008.00 | 1,008.00 | 1.36% | 2,105,100 |
| Jan 8, 2026 | 978.00 | 998.50 | 977.00 | 994.50 | 994.50 | 0.41% | 1,771,100 |
| Jan 7, 2026 | 976.00 | 990.40 | 971.70 | 990.40 | 990.40 | 1.28% | 1,942,700 |
| Jan 6, 2026 | 979.00 | 981.80 | 973.50 | 977.90 | 977.90 | 0.61% | 2,105,900 |
| Jan 5, 2026 | 978.00 | 980.00 | 970.50 | 972.00 | 972.00 | 0.29% | 1,487,900 |
| Dec 30, 2025 | 975.00 | 976.90 | 966.70 | 969.20 | 969.20 | -1.11% | 1,230,400 |
| Dec 29, 2025 | 981.60 | 981.90 | 974.40 | 980.10 | 980.10 | -0.80% | 1,961,000 |
| Dec 26, 2025 | 998.30 | 1,002.00 | 987.00 | 988.00 | 973.00 | -0.70% | 3,330,000 |
| Dec 25, 2025 | 990.00 | 997.70 | 986.70 | 995.00 | 979.89 | 1.05% | 1,960,700 |
| Dec 24, 2025 | 984.30 | 990.00 | 978.40 | 984.70 | 969.75 | 0.45% | 1,672,800 |
| Dec 23, 2025 | 976.00 | 980.90 | 974.50 | 980.30 | 965.42 | 0.44% | 1,269,600 |
| Dec 22, 2025 | 963.00 | 976.40 | 963.00 | 976.00 | 961.18 | 1.42% | 1,606,100 |
| Dec 19, 2025 | 955.00 | 967.00 | 953.60 | 962.30 | 947.69 | 0.64% | 1,775,400 |
| Dec 18, 2025 | 950.00 | 956.20 | 947.70 | 956.20 | 941.68 | 0.03% | 1,731,600 |
| Dec 17, 2025 | 956.70 | 962.20 | 949.00 | 955.90 | 941.39 | -0.08% | 1,767,500 |
| Dec 16, 2025 | 959.90 | 968.60 | 954.10 | 956.70 | 942.18 | -1.47% | 2,919,200 |
| Dec 15, 2025 | 980.00 | 981.90 | 970.30 | 971.00 | 956.26 | -1.35% | 2,630,000 |
| Dec 12, 2025 | 982.30 | 989.20 | 979.20 | 984.30 | 969.36 | 0.48% | 2,018,000 |
| Dec 11, 2025 | 1,002.00 | 1,002.50 | 978.90 | 979.60 | 964.73 | -1.42% | 1,965,300 |
| Dec 10, 2025 | 996.80 | 1,004.00 | 991.60 | 993.70 | 978.61 | 0.30% | 1,154,400 |
| Dec 9, 2025 | 998.00 | 1,002.00 | 988.80 | 990.70 | 975.66 | -0.78% | 1,179,400 |
| Dec 8, 2025 | 1,005.00 | 1,005.50 | 994.20 | 998.50 | 983.34 | -0.08% | 848,500 |
| Dec 5, 2025 | 1,000.00 | 1,005.50 | 996.20 | 999.30 | 984.13 | -0.27% | 750,500 |
| Dec 4, 2025 | 995.00 | 1,006.00 | 992.80 | 1,002.00 | 986.79 | 0.46% | 867,600 |
| Dec 3, 2025 | 1,012.00 | 1,017.50 | 997.40 | 997.40 | 982.26 | -1.25% | 768,300 |
| Dec 2, 2025 | 1,009.00 | 1,014.00 | 1,005.00 | 1,010.00 | 994.67 | 0.15% | 600,800 |
| Dec 1, 2025 | 1,029.00 | 1,029.50 | 1,008.50 | 1,008.50 | 993.19 | -1.90% | 859,600 |
| Nov 28, 2025 | 1,018.00 | 1,031.50 | 1,016.50 | 1,028.00 | 1,012.39 | 0.98% | 962,300 |
| Nov 27, 2025 | 1,010.00 | 1,018.00 | 1,008.50 | 1,018.00 | 1,002.54 | 0.79% | 725,800 |
| Nov 26, 2025 | 1,004.00 | 1,010.00 | 997.00 | 1,010.00 | 994.67 | 1.30% | 841,900 |
| Nov 25, 2025 | 1,005.00 | 1,007.00 | 990.60 | 997.00 | 981.86 | 0.69% | 985,400 |
| Nov 21, 2025 | 978.00 | 997.40 | 977.00 | 990.20 | 975.17 | 0.15% | 1,372,200 |
| Nov 20, 2025 | 997.00 | 1,007.00 | 984.00 | 988.70 | 973.69 | 0.35% | 1,149,000 |
| Nov 19, 2025 | 993.00 | 994.80 | 978.80 | 985.30 | 970.34 | 0.25% | 1,163,300 |
| Nov 18, 2025 | 1,011.50 | 1,020.50 | 982.80 | 982.80 | 967.88 | -4.72% | 1,921,300 |
| Nov 17, 2025 | 1,030.00 | 1,039.00 | 1,021.00 | 1,031.50 | 1,015.84 | -0.29% | 895,500 |
| Nov 14, 2025 | 1,030.00 | 1,039.50 | 1,021.00 | 1,034.50 | 1,018.79 | 0.29% | 1,119,000 |
| Nov 13, 2025 | 1,024.00 | 1,033.50 | 1,020.00 | 1,031.50 | 1,015.84 | 0.78% | 626,300 |
| Nov 12, 2025 | 1,022.00 | 1,028.00 | 1,013.50 | 1,023.50 | 1,007.96 | 0.89% | 951,400 |
| Nov 11, 2025 | 1,013.00 | 1,015.00 | 1,004.00 | 1,014.50 | 999.10 | 0.64% | 821,900 |
| Nov 10, 2025 | 998.70 | 1,019.00 | 993.20 | 1,008.00 | 992.70 | 1.93% | 1,971,100 |
| Nov 7, 2025 | 1,066.00 | 1,072.00 | 976.00 | 988.90 | 973.89 | -1.70% | 4,191,400 |
| Nov 6, 2025 | 1,033.50 | 1,035.00 | 1,006.00 | 1,006.00 | 990.73 | -1.47% | 1,853,100 |
| Nov 5, 2025 | 1,028.00 | 1,034.50 | 997.70 | 1,021.00 | 1,005.50 | -1.11% | 1,980,600 |
| Nov 4, 2025 | 1,030.00 | 1,048.00 | 1,029.00 | 1,032.50 | 1,016.82 | -0.10% | 1,113,000 |
| Oct 31, 2025 | 1,041.00 | 1,042.00 | 1,029.00 | 1,033.50 | 1,017.81 | -0.34% | 794,600 |
| Oct 30, 2025 | 1,024.00 | 1,040.00 | 1,023.00 | 1,037.00 | 1,021.26 | 1.07% | 1,094,800 |
| Oct 29, 2025 | 1,043.50 | 1,046.50 | 1,026.00 | 1,026.00 | 1,010.42 | -1.77% | 1,113,100 |
| Oct 28, 2025 | 1,098.50 | 1,100.00 | 1,039.50 | 1,044.50 | 1,028.64 | -5.43% | 2,101,400 |
| Oct 27, 2025 | 1,117.00 | 1,120.50 | 1,100.50 | 1,104.50 | 1,087.73 | -0.85% | 1,370,900 |
| Oct 24, 2025 | 1,083.50 | 1,114.00 | 1,083.50 | 1,114.00 | 1,097.09 | 3.82% | 1,873,900 |
| Oct 23, 2025 | 1,081.00 | 1,083.50 | 1,066.00 | 1,073.00 | 1,056.71 | -0.56% | 1,121,500 |
| Oct 22, 2025 | 1,080.00 | 1,087.00 | 1,073.50 | 1,079.00 | 1,062.62 | 0.33% | 1,857,600 |
| Oct 21, 2025 | 1,085.50 | 1,098.50 | 1,067.50 | 1,075.50 | 1,059.17 | -1.01% | 1,571,600 |
| Oct 20, 2025 | 1,079.00 | 1,089.00 | 1,069.50 | 1,086.50 | 1,070.00 | 2.02% | 1,139,900 |
| Oct 17, 2025 | 1,067.00 | 1,076.00 | 1,058.00 | 1,065.00 | 1,048.83 | -1.39% | 1,037,800 |
| Oct 16, 2025 | 1,094.50 | 1,102.00 | 1,074.00 | 1,080.00 | 1,063.60 | -0.87% | 1,054,800 |
| Oct 15, 2025 | 1,089.00 | 1,096.50 | 1,078.50 | 1,089.50 | 1,072.96 | 1.25% | 1,297,400 |
| Oct 14, 2025 | 1,075.00 | 1,109.50 | 1,073.00 | 1,076.00 | 1,059.66 | -3.15% | 2,309,500 |
| Oct 10, 2025 | 1,100.00 | 1,117.00 | 1,062.50 | 1,111.00 | 1,094.13 | 0.45% | 2,539,200 |
| Oct 9, 2025 | 1,060.00 | 1,106.00 | 1,057.00 | 1,106.00 | 1,089.21 | 5.38% | 2,675,700 |
| Oct 8, 2025 | 1,071.00 | 1,072.50 | 1,047.50 | 1,049.50 | 1,033.57 | -2.01% | 1,270,300 |
| Oct 7, 2025 | 1,055.00 | 1,073.50 | 1,051.00 | 1,071.00 | 1,054.74 | 1.90% | 1,858,100 |