Tokai Carbon Co., Ltd. (TYO:5301)
Japan
· Delayed Price · Currency is JPY 1,052.00
-2.50 (-0.24%)
Apr 28, 2026, 3:30 PM JST
Tokai Carbon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,050.50 | 1,059.00 | 1,039.50 | 1,052.00 | 1,052.00 | -0.24% | 1,232,600 |
| Apr 27, 2026 | 1,055.50 | 1,059.50 | 1,048.50 | 1,054.50 | 1,054.50 | 0.09% | 1,099,500 |
| Apr 24, 2026 | 1,045.00 | 1,061.00 | 1,045.00 | 1,053.50 | 1,053.50 | 0.57% | 1,051,400 |
| Apr 23, 2026 | 1,039.50 | 1,048.00 | 1,025.50 | 1,047.50 | 1,047.50 | 0.58% | 1,443,800 |
| Apr 22, 2026 | 1,040.00 | 1,045.50 | 1,035.00 | 1,041.50 | 1,041.50 | - | 955,900 |
| Apr 21, 2026 | 1,053.50 | 1,057.00 | 1,041.00 | 1,041.50 | 1,041.50 | -0.81% | 1,252,700 |
| Apr 20, 2026 | 1,037.50 | 1,056.00 | 1,036.50 | 1,050.00 | 1,050.00 | 1.35% | 1,194,700 |
| Apr 17, 2026 | 1,039.50 | 1,044.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.38% | 1,072,400 |
| Apr 16, 2026 | 1,018.00 | 1,043.50 | 1,015.00 | 1,040.00 | 1,040.00 | 1.81% | 1,345,200 |
| Apr 15, 2026 | 1,017.50 | 1,035.50 | 1,017.00 | 1,021.50 | 1,021.50 | 0.05% | 1,076,600 |
| Apr 14, 2026 | 1,019.00 | 1,022.00 | 1,011.50 | 1,021.00 | 1,021.00 | 1.19% | 782,500 |
| Apr 13, 2026 | 996.00 | 1,009.00 | 993.20 | 1,009.00 | 1,009.00 | 0.80% | 978,000 |
| Apr 10, 2026 | 1,012.00 | 1,020.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.50% | 910,800 |
| Apr 9, 2026 | 1,023.00 | 1,024.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.32% | 1,014,700 |
| Apr 8, 2026 | 1,020.00 | 1,024.00 | 1,009.00 | 1,019.50 | 1,019.50 | 2.69% | 1,393,600 |
| Apr 7, 2026 | 999.60 | 1,002.50 | 985.40 | 992.80 | 992.80 | -0.01% | 1,106,500 |
| Apr 6, 2026 | 995.70 | 1,002.50 | 992.90 | 992.90 | 992.90 | -0.40% | 982,100 |
| Apr 3, 2026 | 989.30 | 1,001.00 | 988.20 | 996.90 | 996.90 | 0.72% | 793,900 |
| Apr 2, 2026 | 1,015.00 | 1,020.50 | 986.90 | 989.80 | 989.80 | -0.84% | 1,694,900 |
| Apr 1, 2026 | 990.00 | 1,001.50 | 980.00 | 998.20 | 998.20 | 3.75% | 2,219,600 |
| Mar 31, 2026 | 960.00 | 979.50 | 953.10 | 962.10 | 962.10 | 0.92% | 2,294,800 |
| Mar 30, 2026 | 940.00 | 953.30 | 929.00 | 953.30 | 953.30 | -1.03% | 1,633,700 |
| Mar 27, 2026 | 952.20 | 967.60 | 948.40 | 963.20 | 963.20 | 1.44% | 1,389,100 |
| Mar 26, 2026 | 960.00 | 961.90 | 940.50 | 949.50 | 949.50 | 0.07% | 1,284,600 |
| Mar 25, 2026 | 955.00 | 957.30 | 945.20 | 948.80 | 948.80 | 1.67% | 1,141,800 |
| Mar 24, 2026 | 930.50 | 937.30 | 916.90 | 933.20 | 933.20 | 2.66% | 1,594,200 |
| Mar 23, 2026 | 892.70 | 913.90 | 878.00 | 909.00 | 909.00 | -1.06% | 3,478,000 |
| Mar 19, 2026 | 926.80 | 935.00 | 912.00 | 918.70 | 918.70 | -3.98% | 4,385,200 |
| Mar 18, 2026 | 938.40 | 956.80 | 935.80 | 956.80 | 956.80 | 2.35% | 1,625,500 |
| Mar 17, 2026 | 945.00 | 954.70 | 930.10 | 934.80 | 934.80 | -1.43% | 2,001,900 |
| Mar 16, 2026 | 950.00 | 962.00 | 939.00 | 948.40 | 948.40 | -1.18% | 1,367,900 |
| Mar 13, 2026 | 958.90 | 970.50 | 958.90 | 959.70 | 959.70 | -1.57% | 1,591,500 |
| Mar 12, 2026 | 985.00 | 986.60 | 962.40 | 975.00 | 975.00 | -1.81% | 1,825,100 |
| Mar 11, 2026 | 996.10 | 1,010.50 | 993.00 | 993.00 | 993.00 | 0.49% | 1,129,300 |
| Mar 10, 2026 | 997.00 | 1,004.00 | 976.40 | 988.20 | 988.20 | 1.98% | 1,694,200 |
| Mar 9, 2026 | 975.00 | 975.90 | 937.00 | 969.00 | 969.00 | -4.44% | 2,749,300 |
| 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 |