Skip to main content
Toyo Kanetsu K.K. (TYO:6369)
Japan flag Japan · Delayed Price · Currency is JPY
2,806.00
+82.00 (3.01%)
Mar 10, 2026, 10:15 AM JST

Toyo Kanetsu K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,685.002,747.002,646.002,724.002,724.00-3.92%134,400
Mar 6, 20262,849.002,874.002,786.002,835.002,835.00-1.01%57,500
Mar 5, 20262,875.002,908.002,820.002,864.002,864.003.21%72,700
Mar 4, 20262,865.002,910.002,732.002,775.002,775.00-6.22%158,800
Mar 3, 20263,070.003,080.002,949.002,959.002,959.00-3.62%105,000
Mar 2, 20263,020.003,085.003,010.003,070.003,070.00-0.49%96,500
Feb 27, 20263,050.003,095.003,010.003,085.003,085.000.33%131,400
Feb 26, 20263,100.003,165.003,070.003,075.003,075.00-0.49%72,000
Feb 25, 20263,145.003,145.003,060.003,090.003,090.00-0.16%93,900
Feb 24, 20263,030.003,145.002,997.003,095.003,095.000.16%118,800
Feb 20, 20262,998.003,115.002,991.003,090.003,090.001.48%95,400
Feb 19, 20262,984.003,100.002,976.003,045.003,045.002.53%163,300
Feb 18, 20262,846.003,000.002,846.002,970.002,970.004.36%159,200
Feb 17, 20262,847.002,874.002,814.002,846.002,846.00-0.66%101,300
Feb 16, 20262,810.002,885.002,790.002,865.002,865.003.02%101,700
Feb 13, 20262,863.002,894.002,781.002,781.002,781.00-4.30%103,800
Feb 12, 20262,838.002,926.002,829.002,906.002,906.003.05%121,100
Feb 10, 20262,750.002,822.002,746.002,820.002,820.002.99%116,400
Feb 9, 20262,763.002,770.002,710.002,738.002,738.001.82%108,000
Feb 6, 20262,655.002,700.002,646.002,689.002,689.000.60%44,300
Feb 5, 20262,715.002,715.002,662.002,673.002,673.00-0.78%55,200
Feb 4, 20262,668.002,711.002,667.002,694.002,694.000.90%53,400
Feb 3, 20262,652.002,681.002,624.002,670.002,670.002.50%65,900
Feb 2, 20262,670.002,699.002,601.002,605.002,605.00-2.10%69,700
Jan 30, 20262,625.002,674.002,602.002,661.002,661.002.11%60,400
Jan 29, 20262,617.002,620.002,579.002,606.002,606.000.23%63,500
Jan 28, 20262,631.002,631.002,583.002,600.002,600.00-1.18%57,100
Jan 27, 20262,601.002,640.002,577.002,631.002,631.000.77%65,700
Jan 26, 20262,642.002,642.002,573.002,611.002,611.00-1.88%86,300
Jan 23, 20262,684.002,707.002,643.002,661.002,661.00-0.37%110,500
Jan 22, 20262,669.002,689.002,643.002,671.002,671.001.17%94,900
Jan 21, 20262,540.002,663.002,540.002,640.002,640.002.05%148,300
Jan 20, 20262,591.002,602.002,555.002,587.002,587.00-0.58%56,500
Jan 19, 20262,615.002,615.002,549.002,602.002,602.00-0.91%69,200
Jan 16, 20262,618.002,630.002,574.002,626.002,626.000.31%79,900
Jan 15, 20262,583.002,633.002,579.002,618.002,618.000.81%83,500
Jan 14, 20262,551.002,598.002,544.002,597.002,597.002.20%73,900
Jan 13, 20262,550.002,553.002,501.002,541.002,541.000.47%84,000
Jan 9, 20262,524.002,549.002,495.002,529.002,529.00-55,800
Jan 8, 20262,517.002,545.002,500.002,529.002,529.000.24%74,000
Jan 7, 20262,515.002,536.002,495.002,523.002,523.001.04%74,600
Jan 6, 20262,483.002,508.002,480.002,497.002,497.000.64%55,200
Jan 5, 20262,499.002,504.002,467.002,481.002,481.00-69,500
Dec 30, 20252,457.002,507.002,452.002,481.002,481.00-2.90%80,200
Dec 29, 20252,458.002,555.002,401.002,555.002,555.006.13%75,900
Dec 26, 20252,405.002,432.502,390.002,407.502,407.501.48%80,200
Dec 25, 20252,355.002,372.502,350.002,372.502,372.501.39%41,400
Dec 24, 20252,375.002,385.002,327.502,340.002,340.00-1.37%84,400
Dec 23, 20252,365.002,390.002,365.002,372.502,372.500.42%44,600
Dec 22, 20252,372.502,375.002,352.502,362.502,362.500.53%41,600
Dec 19, 20252,320.002,355.002,320.002,350.002,350.000.86%39,000
Dec 18, 20252,320.002,337.502,315.002,330.002,330.000.65%28,600
Dec 17, 20252,340.002,342.502,305.002,315.002,315.00-1.07%54,000
Dec 16, 20252,422.502,425.002,337.502,340.002,340.00-4.20%104,000
Dec 15, 20252,440.002,442.502,412.502,442.502,442.501.03%39,600
Dec 12, 20252,417.502,427.502,400.002,417.502,417.501.15%50,600
Dec 11, 20252,442.502,447.502,382.502,390.002,390.00-2.15%48,200
Dec 10, 20252,402.502,445.002,397.502,442.502,442.501.66%85,800
Dec 9, 20252,442.502,442.502,397.502,402.502,402.50-1.84%52,800
Dec 8, 20252,410.002,447.502,400.002,447.502,447.502.84%90,800
Dec 5, 20252,392.502,397.502,375.002,380.002,380.00-0.42%34,000
Dec 4, 20252,360.002,395.002,357.502,390.002,390.000.74%46,800
Dec 3, 20252,377.502,387.502,365.002,372.502,372.50-0.21%44,200
Dec 2, 20252,400.002,405.002,357.502,377.502,377.50-1.25%64,600
Dec 1, 20252,427.502,445.002,397.502,407.502,407.500.52%73,400
Nov 28, 20252,355.002,412.502,355.002,395.002,395.001.59%82,000
Nov 27, 20252,322.502,357.502,305.002,357.502,357.501.84%79,800
Nov 26, 20252,250.002,317.502,250.002,315.002,315.002.77%97,000
Nov 25, 20252,267.502,270.002,237.502,252.502,252.500.67%53,000
Nov 21, 20252,180.002,240.002,180.002,237.502,237.501.13%71,600
Nov 20, 20252,212.502,235.002,190.002,212.502,212.501.26%46,800
Nov 19, 20252,185.002,202.502,162.502,185.002,185.00-0.34%59,800
Nov 18, 20252,250.002,255.002,180.002,192.502,192.50-2.56%75,400
Nov 17, 20252,255.002,260.002,232.502,250.002,250.000.45%47,800
Nov 14, 20252,300.002,315.002,237.502,240.002,240.00-2.08%136,000
Nov 13, 20252,292.502,305.002,275.002,287.502,287.50-0.54%66,800
Nov 12, 20252,257.502,307.502,257.502,300.002,300.001.32%36,600
Nov 11, 20252,305.002,317.502,257.502,270.002,270.00-1.09%50,800
Nov 10, 20252,270.002,302.502,270.002,295.002,295.001.21%37,800
Nov 7, 20252,292.502,295.002,260.002,267.502,267.50-1.20%35,200
Nov 6, 20252,272.502,310.002,255.002,295.002,295.001.21%37,000
Nov 5, 20252,287.502,287.502,210.002,267.502,267.50-1.73%76,600
Nov 4, 20252,300.002,325.002,245.002,307.502,307.502.21%118,000
Oct 31, 20252,252.502,265.002,225.002,257.502,257.501.23%57,600
Oct 30, 20252,250.002,257.502,225.002,230.002,230.00-260,800
Oct 29, 20252,307.502,312.502,230.002,230.002,230.00-2.51%91,400
Oct 28, 20252,365.002,365.002,287.502,287.502,287.50-3.28%53,600
Oct 27, 20252,342.502,365.002,340.002,365.002,365.001.83%49,200
Oct 24, 20252,327.502,342.502,322.502,322.502,322.50-0.21%36,400
Oct 23, 20252,302.502,350.002,302.502,327.502,327.500.43%58,800
Oct 22, 20252,280.002,317.502,272.502,317.502,317.501.64%39,600
Oct 21, 20252,300.002,307.502,280.002,280.002,280.00-33,000
Oct 20, 20252,275.002,287.502,270.002,280.002,280.001.67%31,600
Oct 17, 20252,270.002,270.002,237.502,242.502,242.50-0.55%31,000
Oct 16, 20252,240.002,282.502,240.002,255.002,255.000.67%41,800
Oct 15, 20252,210.002,250.002,200.002,240.002,240.001.93%33,400
Oct 14, 20252,187.502,222.502,172.502,197.502,197.50-1.12%65,200
Oct 10, 20252,245.002,275.002,222.502,222.502,222.50-2.52%50,200
Oct 9, 20252,247.502,280.002,245.002,280.002,280.001.22%47,600
Oct 8, 20252,260.002,275.002,252.502,252.502,252.50-0.33%49,200