Skip to main content
Toyo Kanetsu K.K. (TYO:6369)
Japan flag Japan · Delayed Price · Currency is JPY
2,755.00
+38.00 (1.40%)
Apr 28, 2026, 3:30 PM JST

Toyo Kanetsu K.K. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,717.002,755.002,700.002,755.002,755.001.40%93,300
Apr 27, 20262,709.002,727.002,668.002,717.002,717.00-0.22%100,200
Apr 24, 20262,785.002,785.002,714.002,723.002,723.00-0.44%74,700
Apr 23, 20262,730.002,779.002,701.002,735.002,735.00-0.87%77,300
Apr 22, 20262,815.002,829.002,751.002,759.002,759.00-1.53%68,900
Apr 21, 20262,813.002,847.002,799.002,802.002,802.00-0.92%105,900
Apr 20, 20262,861.002,872.002,803.002,828.002,828.00-1.67%114,700
Apr 17, 20262,910.002,921.002,876.002,876.002,876.00-0.83%96,300
Apr 16, 20262,970.003,000.002,900.002,900.002,900.00-0.92%117,400
Apr 15, 20262,970.003,040.002,902.002,927.002,927.00-1.45%125,100
Apr 14, 20262,990.003,000.002,957.002,970.002,970.00-0.60%85,900
Apr 13, 20263,025.003,060.002,962.002,988.002,988.00-0.73%81,700
Apr 10, 20263,110.003,150.003,005.003,010.003,010.00-1.95%129,300
Apr 9, 20263,060.003,095.003,015.003,070.003,070.002.16%112,200
Apr 8, 20263,035.003,075.003,005.003,005.003,005.000.74%137,900
Apr 7, 20263,095.003,115.002,973.002,983.002,983.00-3.46%164,100
Apr 6, 20262,991.003,120.002,981.003,090.003,090.005.07%259,600
Apr 3, 20262,885.002,941.002,851.002,941.002,941.003.30%138,600
Apr 2, 20262,915.002,938.002,832.002,847.002,847.00-1.79%137,200
Apr 1, 20262,853.002,899.002,828.002,899.002,899.005.30%148,600
Mar 31, 20262,868.002,872.002,752.002,753.002,753.00-5.17%244,000
Mar 30, 20262,805.002,931.002,780.002,903.002,903.003.42%432,000
Mar 27, 20262,786.002,821.002,758.002,807.002,757.000.61%93,400
Mar 26, 20262,835.002,847.002,756.002,790.002,740.30-1.59%71,300
Mar 25, 20262,853.002,853.002,809.002,835.002,784.502.02%77,900
Mar 24, 20262,796.002,806.002,748.002,779.002,729.502.58%69,900
Mar 23, 20262,755.002,755.002,650.002,709.002,660.75-2.41%145,900
Mar 19, 20262,877.002,877.002,773.002,776.002,726.55-4.18%114,400
Mar 18, 20262,861.002,897.002,835.002,897.002,845.404.43%87,100
Mar 17, 20262,797.002,815.002,754.002,774.002,724.590.36%57,100
Mar 16, 20262,761.002,808.002,748.002,764.002,714.770.22%81,300
Mar 13, 20262,701.002,781.002,701.002,758.002,708.870.40%74,900
Mar 12, 20262,808.002,825.002,739.002,747.002,698.07-2.24%100,000
Mar 11, 20262,857.002,874.002,810.002,810.002,759.950.11%75,800
Mar 10, 20262,799.002,825.002,777.002,807.002,757.003.05%64,900
Mar 9, 20262,685.002,747.002,646.002,724.002,675.48-3.92%134,400
Mar 6, 20262,849.002,874.002,786.002,835.002,784.50-1.01%57,500
Mar 5, 20262,875.002,908.002,820.002,864.002,812.983.21%72,700
Mar 4, 20262,865.002,910.002,732.002,775.002,725.57-6.22%158,800
Mar 3, 20263,070.003,080.002,949.002,959.002,906.29-3.62%105,000
Mar 2, 20263,020.003,085.003,010.003,070.003,015.32-0.49%96,500
Feb 27, 20263,050.003,095.003,010.003,085.003,030.050.33%131,400
Feb 26, 20263,100.003,165.003,070.003,075.003,020.23-0.49%72,000
Feb 25, 20263,145.003,145.003,060.003,090.003,034.96-0.16%93,900
Feb 24, 20263,030.003,145.002,997.003,095.003,039.870.16%118,800
Feb 20, 20262,998.003,115.002,991.003,090.003,034.961.48%95,400
Feb 19, 20262,984.003,100.002,976.003,045.002,990.762.53%163,300
Feb 18, 20262,846.003,000.002,846.002,970.002,917.104.36%159,200
Feb 17, 20262,847.002,874.002,814.002,846.002,795.31-0.66%101,300
Feb 16, 20262,810.002,885.002,790.002,865.002,813.973.02%101,700
Feb 13, 20262,863.002,894.002,781.002,781.002,731.46-4.30%103,800
Feb 12, 20262,838.002,926.002,829.002,906.002,854.243.05%121,100
Feb 10, 20262,750.002,822.002,746.002,820.002,769.772.99%116,400
Feb 9, 20262,763.002,770.002,710.002,738.002,689.231.82%108,000
Feb 6, 20262,655.002,700.002,646.002,689.002,641.100.60%44,300
Feb 5, 20262,715.002,715.002,662.002,673.002,625.39-0.78%55,200
Feb 4, 20262,668.002,711.002,667.002,694.002,646.010.90%53,400
Feb 3, 20262,652.002,681.002,624.002,670.002,622.442.50%65,900
Feb 2, 20262,670.002,699.002,601.002,605.002,558.60-2.10%69,700
Jan 30, 20262,625.002,674.002,602.002,661.002,613.602.11%60,400
Jan 29, 20262,617.002,620.002,579.002,606.002,559.580.23%63,500
Jan 28, 20262,631.002,631.002,583.002,600.002,553.69-1.18%57,100
Jan 27, 20262,601.002,640.002,577.002,631.002,584.140.77%65,700
Jan 26, 20262,642.002,642.002,573.002,611.002,564.49-1.88%86,300
Jan 23, 20262,684.002,707.002,643.002,661.002,613.60-0.37%110,500
Jan 22, 20262,669.002,689.002,643.002,671.002,623.421.17%94,900
Jan 21, 20262,540.002,663.002,540.002,640.002,592.972.05%148,300
Jan 20, 20262,591.002,602.002,555.002,587.002,540.92-0.58%56,500
Jan 19, 20262,615.002,615.002,549.002,602.002,555.65-0.91%69,200
Jan 16, 20262,618.002,630.002,574.002,626.002,579.220.31%79,900
Jan 15, 20262,583.002,633.002,579.002,618.002,571.370.81%83,500
Jan 14, 20262,551.002,598.002,544.002,597.002,550.742.20%73,900
Jan 13, 20262,550.002,553.002,501.002,541.002,495.740.47%84,000
Jan 9, 20262,524.002,549.002,495.002,529.002,483.95-55,800
Jan 8, 20262,517.002,545.002,500.002,529.002,483.950.24%74,000
Jan 7, 20262,515.002,536.002,495.002,523.002,478.061.04%74,600
Jan 6, 20262,483.002,508.002,480.002,497.002,452.520.64%55,200
Jan 5, 20262,499.002,504.002,467.002,481.002,436.81-69,500
Dec 30, 20252,457.002,507.002,452.002,481.002,436.81-2.90%80,200
Dec 29, 20252,458.002,555.002,401.002,555.002,509.496.13%75,900
Dec 26, 20252,405.002,432.502,390.002,407.502,364.621.48%80,200
Dec 25, 20252,355.002,372.502,350.002,372.502,330.241.39%41,400
Dec 24, 20252,375.002,385.002,327.502,340.002,298.32-1.37%84,400
Dec 23, 20252,365.002,390.002,365.002,372.502,330.240.42%44,600
Dec 22, 20252,372.502,375.002,352.502,362.502,320.420.53%41,600
Dec 19, 20252,320.002,355.002,320.002,350.002,308.140.86%39,000
Dec 18, 20252,320.002,337.502,315.002,330.002,288.500.65%28,600
Dec 17, 20252,340.002,342.502,305.002,315.002,273.76-1.07%54,000
Dec 16, 20252,422.502,425.002,337.502,340.002,298.32-4.20%104,000
Dec 15, 20252,440.002,442.502,412.502,442.502,398.991.03%39,600
Dec 12, 20252,417.502,427.502,400.002,417.502,374.441.15%50,600
Dec 11, 20252,442.502,447.502,382.502,390.002,347.43-2.15%48,200
Dec 10, 20252,402.502,445.002,397.502,442.502,398.991.66%85,800
Dec 9, 20252,442.502,442.502,397.502,402.502,359.71-1.84%52,800
Dec 8, 20252,410.002,447.502,400.002,447.502,403.902.84%90,800
Dec 5, 20252,392.502,397.502,375.002,380.002,337.61-0.42%34,000
Dec 4, 20252,360.002,395.002,357.502,390.002,347.430.74%46,800
Dec 3, 20252,377.502,387.502,365.002,372.502,330.24-0.21%44,200
Dec 2, 20252,400.002,405.002,357.502,377.502,335.15-1.25%64,600
Dec 1, 20252,427.502,445.002,397.502,407.502,364.620.52%73,400