Skip to main content
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,207.00
+55.00 (1.74%)
Apr 28, 2026, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,186.003,210.003,150.003,207.003,207.001.74%391,800
Apr 27, 20263,196.003,220.003,132.003,152.003,152.00-2.11%467,600
Apr 24, 20263,230.003,242.003,175.003,220.003,220.00-0.19%302,900
Apr 23, 20263,244.003,264.003,173.003,226.003,226.00-1.89%352,100
Apr 22, 20263,373.003,382.003,288.003,288.003,288.00-3.21%360,800
Apr 21, 20263,372.003,420.003,372.003,397.003,397.000.41%231,200
Apr 20, 20263,386.003,406.003,335.003,383.003,383.000.89%263,400
Apr 17, 20263,380.003,385.003,312.003,353.003,353.00-1.64%409,200
Apr 16, 20263,426.003,450.003,409.003,409.003,409.000.29%290,200
Apr 15, 20263,370.003,429.003,364.003,399.003,399.001.49%426,000
Apr 14, 20263,431.003,438.003,331.003,349.003,349.00-1.90%616,900
Apr 13, 20263,446.003,469.003,403.003,414.003,414.00-1.73%388,700
Apr 10, 20263,474.003,519.003,471.003,474.003,474.00-0.52%273,400
Apr 9, 20263,588.003,590.003,492.003,492.003,492.00-1.58%276,300
Apr 8, 20263,528.003,579.003,518.003,548.003,548.002.60%624,700
Apr 7, 20263,442.003,481.003,427.003,458.003,458.000.58%328,200
Apr 6, 20263,474.003,482.003,427.003,438.003,438.00-0.87%301,000
Apr 3, 20263,523.003,529.003,411.003,468.003,468.00-1.51%400,700
Apr 2, 20263,658.003,677.003,521.003,521.003,521.00-3.08%255,700
Apr 1, 20263,607.003,633.003,564.003,633.003,633.002.71%213,000
Mar 31, 20263,500.003,573.003,473.003,537.003,537.000.14%402,700
Mar 30, 20263,459.003,535.003,448.003,532.003,532.00-3.79%276,500
Mar 27, 20263,655.003,703.003,651.003,671.003,614.00-0.43%295,200
Mar 26, 20263,727.003,734.003,655.003,687.003,629.75-0.59%240,700
Mar 25, 20263,709.003,754.003,692.003,709.003,651.412.26%295,200
Mar 24, 20263,638.003,665.003,586.003,627.003,570.682.26%441,000
Mar 23, 20263,600.003,636.003,517.003,547.003,491.93-3.85%383,800
Mar 19, 20263,812.003,830.003,689.003,689.003,631.72-6.13%572,700
Mar 18, 20263,883.003,930.003,877.003,930.003,868.981.29%219,700
Mar 17, 20263,866.003,929.003,862.003,880.003,819.751.04%183,700
Mar 16, 20263,825.003,862.003,810.003,840.003,780.381.05%207,700
Mar 13, 20263,788.003,846.003,788.003,800.003,741.00-1.14%201,300
Mar 12, 20263,822.003,855.003,796.003,844.003,784.31-1.23%306,100
Mar 11, 20263,860.003,934.003,850.003,892.003,831.571.51%192,500
Mar 10, 20263,778.003,834.003,754.003,834.003,774.473.40%237,100
Mar 9, 20263,624.003,719.003,620.003,708.003,650.43-3.29%295,100
Mar 6, 20263,770.003,837.003,724.003,834.003,774.47-0.16%228,200
Mar 5, 20263,847.003,920.003,825.003,840.003,780.382.02%271,700
Mar 4, 20263,813.003,893.003,704.003,764.003,705.56-4.52%301,500
Mar 3, 20264,027.004,066.003,936.003,942.003,880.79-3.03%217,300
Mar 2, 20263,984.004,065.003,958.004,065.004,001.88-0.37%227,600
Feb 27, 20264,025.004,095.004,009.004,080.004,016.651.27%320,700
Feb 26, 20264,050.004,084.004,020.004,029.003,966.440.35%206,400
Feb 25, 20264,056.004,056.003,926.004,015.003,952.66-0.96%322,400
Feb 24, 20263,960.004,054.003,935.004,054.003,991.053.55%345,600
Feb 20, 20263,988.004,000.003,911.003,915.003,854.21-3.17%268,300
Feb 19, 20264,000.004,071.003,997.004,043.003,980.221.13%326,400
Feb 18, 20263,920.004,032.003,911.003,998.003,935.922.86%327,800
Feb 17, 20263,870.003,904.003,856.003,887.003,826.650.39%143,200
Feb 16, 20263,910.003,920.003,860.003,872.003,811.88-1.02%181,400
Feb 13, 20264,019.004,019.003,899.003,912.003,851.26-2.73%266,400
Feb 12, 20263,991.004,043.003,960.004,022.003,959.55-2.73%419,700
Feb 10, 20264,100.004,173.004,080.004,135.004,070.801.80%351,400
Feb 9, 20264,134.004,138.004,062.004,062.003,998.930.49%268,300
Feb 6, 20264,020.004,056.003,990.004,042.003,979.24-0.17%204,800
Feb 5, 20264,057.004,094.004,026.004,049.003,986.131.43%236,700
Feb 4, 20263,990.004,023.003,962.003,992.003,930.020.58%219,600
Feb 3, 20263,882.003,969.003,866.003,969.003,907.372.74%222,300
Feb 2, 20263,900.003,950.003,860.003,863.003,803.02-0.31%241,200
Jan 30, 20263,862.003,876.003,822.003,875.003,814.830.78%225,700
Jan 29, 20263,785.003,853.003,777.003,845.003,785.301.34%228,800
Jan 28, 20263,865.003,885.003,775.003,794.003,735.09-3.07%293,100
Jan 27, 20263,866.003,919.003,824.003,914.003,853.230.10%201,400
Jan 26, 20263,929.003,986.003,895.003,910.003,849.29-1.49%243,100
Jan 23, 20263,966.003,985.003,950.003,969.003,907.370.15%183,100
Jan 22, 20263,945.003,975.003,929.003,963.003,901.471.23%187,500
Jan 21, 20263,928.003,946.003,894.003,915.003,854.21-1.24%244,900
Jan 20, 20263,980.004,005.003,958.003,964.003,902.45-0.92%303,800
Jan 19, 20263,966.004,011.003,919.004,001.003,938.880.76%271,100
Jan 16, 20263,950.003,989.003,926.003,971.003,909.34-0.05%156,600
Jan 15, 20263,885.003,989.003,881.003,973.003,911.311.38%320,100
Jan 14, 20263,877.003,935.003,877.003,919.003,858.150.54%277,800
Jan 13, 20263,895.003,924.003,865.003,898.003,837.481.46%237,700
Jan 9, 20263,861.003,867.003,796.003,842.003,782.34-0.49%252,800
Jan 8, 20263,839.003,861.003,817.003,861.003,801.05-195,400
Jan 7, 20263,813.003,876.003,800.003,861.003,801.050.08%208,500
Jan 6, 20263,862.003,885.003,848.003,858.003,798.10-0.36%157,900
Jan 5, 20263,809.003,882.003,808.003,872.003,811.881.20%216,400
Dec 30, 20253,809.003,870.003,806.003,826.003,766.590.45%216,900
Dec 29, 20253,809.003,830.003,793.003,809.003,749.860.53%140,900
Dec 26, 20253,831.003,831.003,768.003,789.003,730.17-0.47%142,100
Dec 25, 20253,836.003,838.003,765.003,807.003,747.89-0.52%181,500
Dec 24, 20253,797.003,827.003,780.003,827.003,767.580.71%192,400
Dec 23, 20253,809.003,814.003,785.003,800.003,741.00-0.42%239,500
Dec 22, 20253,887.003,889.003,816.003,816.003,756.75-1.22%260,200
Dec 19, 20253,840.003,879.003,823.003,863.003,803.020.86%562,600
Dec 18, 20253,840.003,845.003,792.003,830.003,770.531.03%213,600
Dec 17, 20253,873.003,877.003,780.003,791.003,732.14-2.24%190,600
Dec 16, 20253,940.003,950.003,834.003,878.003,817.79-1.65%340,200
Dec 15, 20253,881.003,947.003,863.003,943.003,881.781.94%237,200
Dec 12, 20253,828.003,868.003,794.003,868.003,807.942.08%227,800
Dec 11, 20253,833.003,837.003,783.003,789.003,730.17-0.50%222,700
Dec 10, 20253,802.003,811.003,769.003,808.003,748.870.77%282,600
Dec 9, 20253,813.003,841.003,770.003,779.003,720.32-0.50%306,700
Dec 8, 20253,831.003,840.003,731.003,798.003,739.030.05%289,400
Dec 5, 20253,848.003,874.003,796.003,796.003,737.06-1.35%353,100
Dec 4, 20253,785.003,860.003,785.003,848.003,788.251.13%366,000
Dec 3, 20253,763.003,819.003,747.003,805.003,745.920.34%332,100
Dec 2, 20253,769.003,819.003,756.003,792.003,733.120.26%308,100
Dec 1, 20253,738.003,828.003,725.003,782.003,723.281.53%479,400