Skip to main content
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,826.00
+118.00 (3.18%)
Mar 10, 2026, 10:53 AM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,624.003,719.003,620.003,708.003,708.00-3.29%295,100
Mar 6, 20263,770.003,837.003,724.003,834.003,834.00-0.16%228,200
Mar 5, 20263,847.003,920.003,825.003,840.003,840.002.02%271,700
Mar 4, 20263,813.003,893.003,704.003,764.003,764.00-4.52%301,500
Mar 3, 20264,027.004,066.003,936.003,942.003,942.00-3.03%217,300
Mar 2, 20263,984.004,065.003,958.004,065.004,065.00-0.37%227,600
Feb 27, 20264,025.004,095.004,009.004,080.004,080.001.27%320,700
Feb 26, 20264,050.004,084.004,020.004,029.004,029.000.35%206,400
Feb 25, 20264,056.004,056.003,926.004,015.004,015.00-0.96%322,400
Feb 24, 20263,960.004,054.003,935.004,054.004,054.003.55%345,600
Feb 20, 20263,988.004,000.003,911.003,915.003,915.00-3.17%268,300
Feb 19, 20264,000.004,071.003,997.004,043.004,043.001.13%326,400
Feb 18, 20263,920.004,032.003,911.003,998.003,998.002.86%327,800
Feb 17, 20263,870.003,904.003,856.003,887.003,887.000.39%143,200
Feb 16, 20263,910.003,920.003,860.003,872.003,872.00-1.02%181,400
Feb 13, 20264,019.004,019.003,899.003,912.003,912.00-2.73%266,400
Feb 12, 20263,991.004,043.003,960.004,022.004,022.00-2.73%419,700
Feb 10, 20264,100.004,173.004,080.004,135.004,135.001.80%351,400
Feb 9, 20264,134.004,138.004,062.004,062.004,062.000.49%268,300
Feb 6, 20264,020.004,056.003,990.004,042.004,042.00-0.17%204,800
Feb 5, 20264,057.004,094.004,026.004,049.004,049.001.43%236,700
Feb 4, 20263,990.004,023.003,962.003,992.003,992.000.58%219,600
Feb 3, 20263,882.003,969.003,866.003,969.003,969.002.74%222,300
Feb 2, 20263,900.003,950.003,860.003,863.003,863.00-0.31%241,200
Jan 30, 20263,862.003,876.003,822.003,875.003,875.000.78%225,700
Jan 29, 20263,785.003,853.003,777.003,845.003,845.001.34%228,800
Jan 28, 20263,865.003,885.003,775.003,794.003,794.00-3.07%293,100
Jan 27, 20263,866.003,919.003,824.003,914.003,914.000.10%201,400
Jan 26, 20263,929.003,986.003,895.003,910.003,910.00-1.49%243,100
Jan 23, 20263,966.003,985.003,950.003,969.003,969.000.15%183,100
Jan 22, 20263,945.003,975.003,929.003,963.003,963.001.23%187,500
Jan 21, 20263,928.003,946.003,894.003,915.003,915.00-1.24%244,900
Jan 20, 20263,980.004,005.003,958.003,964.003,964.00-0.92%303,800
Jan 19, 20263,966.004,011.003,919.004,001.004,001.000.76%271,100
Jan 16, 20263,950.003,989.003,926.003,971.003,971.00-0.05%156,600
Jan 15, 20263,885.003,989.003,881.003,973.003,973.001.38%320,100
Jan 14, 20263,877.003,935.003,877.003,919.003,919.000.54%277,800
Jan 13, 20263,895.003,924.003,865.003,898.003,898.001.46%237,700
Jan 9, 20263,861.003,867.003,796.003,842.003,842.00-0.49%252,800
Jan 8, 20263,839.003,861.003,817.003,861.003,861.00-195,400
Jan 7, 20263,813.003,876.003,800.003,861.003,861.000.08%208,500
Jan 6, 20263,862.003,885.003,848.003,858.003,858.00-0.36%157,900
Jan 5, 20263,809.003,882.003,808.003,872.003,872.001.20%216,400
Dec 30, 20253,809.003,870.003,806.003,826.003,826.000.45%216,900
Dec 29, 20253,809.003,830.003,793.003,809.003,809.000.53%140,900
Dec 26, 20253,831.003,831.003,768.003,789.003,789.00-0.47%142,100
Dec 25, 20253,836.003,838.003,765.003,807.003,807.00-0.52%181,500
Dec 24, 20253,797.003,827.003,780.003,827.003,827.000.71%192,400
Dec 23, 20253,809.003,814.003,785.003,800.003,800.00-0.42%239,500
Dec 22, 20253,887.003,889.003,816.003,816.003,816.00-1.22%260,200
Dec 19, 20253,840.003,879.003,823.003,863.003,863.000.86%562,600
Dec 18, 20253,840.003,845.003,792.003,830.003,830.001.03%213,600
Dec 17, 20253,873.003,877.003,780.003,791.003,791.00-2.24%190,600
Dec 16, 20253,940.003,950.003,834.003,878.003,878.00-1.65%340,200
Dec 15, 20253,881.003,947.003,863.003,943.003,943.001.94%237,200
Dec 12, 20253,828.003,868.003,794.003,868.003,868.002.08%227,800
Dec 11, 20253,833.003,837.003,783.003,789.003,789.00-0.50%222,700
Dec 10, 20253,802.003,811.003,769.003,808.003,808.000.77%282,600
Dec 9, 20253,813.003,841.003,770.003,779.003,779.00-0.50%306,700
Dec 8, 20253,831.003,840.003,731.003,798.003,798.000.05%289,400
Dec 5, 20253,848.003,874.003,796.003,796.003,796.00-1.35%353,100
Dec 4, 20253,785.003,860.003,785.003,848.003,848.001.13%366,000
Dec 3, 20253,763.003,819.003,747.003,805.003,805.000.34%332,100
Dec 2, 20253,769.003,819.003,756.003,792.003,792.000.26%308,100
Dec 1, 20253,738.003,828.003,725.003,782.003,782.001.53%479,400
Nov 28, 20253,700.003,732.003,689.003,725.003,725.000.03%398,500
Nov 27, 20253,641.003,724.003,631.003,724.003,724.002.28%839,300
Nov 26, 20253,590.003,669.003,570.003,641.003,641.001.42%298,900
Nov 25, 20253,523.003,590.003,503.003,590.003,590.002.60%284,500
Nov 21, 20253,248.003,513.003,248.003,499.003,499.001.19%845,200
Nov 20, 20253,484.003,501.003,452.003,458.003,458.000.32%337,400
Nov 19, 20253,502.003,504.003,430.003,447.003,447.00-1.54%446,500
Nov 18, 20253,598.003,607.003,492.003,501.003,501.00-2.70%283,500
Nov 17, 20253,640.003,709.003,598.003,598.003,598.00-0.47%331,400
Nov 14, 20253,700.003,712.003,611.003,615.003,615.00-3.16%300,000
Nov 13, 20253,729.003,784.003,722.003,733.003,733.00-0.32%241,800
Nov 12, 20253,737.003,762.003,701.003,745.003,745.000.03%354,600
Nov 11, 20253,774.003,805.003,718.003,744.003,744.00-1.76%555,900
Nov 10, 20253,695.003,835.003,663.003,811.003,811.0012.39%917,600
Nov 7, 20253,459.003,475.003,380.003,391.003,391.00-1.54%327,500
Nov 6, 20253,416.003,468.003,410.003,444.003,444.000.06%479,100
Nov 5, 20253,423.003,442.003,365.003,442.003,442.000.91%273,900
Nov 4, 20253,431.003,442.003,362.003,411.003,411.00-1.44%431,700
Oct 31, 20253,471.003,471.003,418.003,461.003,461.000.99%317,300
Oct 30, 20253,469.003,482.003,396.003,427.003,427.00-1.78%1,495,800
Oct 29, 20253,493.003,493.003,466.003,489.003,489.000.66%320,900
Oct 28, 20253,503.003,503.003,466.003,466.003,466.00-1.06%445,300
Oct 27, 20253,490.003,505.003,477.003,503.003,503.001.42%261,400
Oct 24, 20253,431.003,459.003,420.003,454.003,454.00-0.03%243,700
Oct 23, 20253,436.003,466.003,428.003,455.003,455.000.14%314,000
Oct 22, 20253,400.003,450.003,387.003,450.003,450.001.47%497,800
Oct 21, 20253,376.003,412.003,366.003,400.003,400.000.74%276,100
Oct 20, 20253,365.003,376.003,353.003,375.003,375.000.54%195,800
Oct 17, 20253,350.003,374.003,348.003,357.003,357.00-0.50%335,400
Oct 16, 20253,358.003,374.003,337.003,374.003,374.000.48%288,400
Oct 15, 20253,324.003,374.003,324.003,358.003,358.001.82%397,900
Oct 14, 20253,257.003,306.003,252.003,298.003,298.000.58%428,400
Oct 10, 20253,287.003,305.003,272.003,279.003,279.00-1.09%316,600
Oct 9, 20253,316.003,317.003,286.003,315.003,315.00-0.57%274,500
Oct 8, 20253,330.003,358.003,319.003,334.003,334.000.66%291,400