Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan
· Delayed Price · Currency is JPY 940.00
+32.00 (3.52%)
Mar 10, 2026, 2:43 PM JST
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 898.00 | 910.00 | 887.00 | 908.00 | 908.00 | -3.51% | 248,800 |
| Mar 6, 2026 | 950.00 | 951.00 | 930.00 | 941.00 | 941.00 | -1.88% | 96,900 |
| Mar 5, 2026 | 952.00 | 965.00 | 943.00 | 959.00 | 959.00 | 3.56% | 122,700 |
| Mar 4, 2026 | 943.00 | 958.00 | 910.00 | 926.00 | 926.00 | -3.74% | 252,000 |
| Mar 3, 2026 | 988.00 | 1,006.00 | 962.00 | 962.00 | 962.00 | -2.53% | 183,200 |
| Mar 2, 2026 | 1,001.00 | 1,002.00 | 985.00 | 987.00 | 987.00 | -3.99% | 190,600 |
| Feb 27, 2026 | 1,016.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,028.00 | 1.88% | 112,900 |
| Feb 26, 2026 | 1,003.00 | 1,020.00 | 999.00 | 1,009.00 | 1,009.00 | 2.13% | 134,200 |
| Feb 25, 2026 | 1,002.00 | 1,002.00 | 983.00 | 988.00 | 988.00 | -1.50% | 143,800 |
| Feb 24, 2026 | 999.00 | 1,013.00 | 992.00 | 1,003.00 | 1,003.00 | 0.40% | 105,500 |
| Feb 20, 2026 | 1,026.00 | 1,026.00 | 993.00 | 999.00 | 999.00 | -2.63% | 130,100 |
| Feb 19, 2026 | 1,002.00 | 1,031.00 | 986.00 | 1,026.00 | 1,026.00 | 1.89% | 390,600 |
| Feb 18, 2026 | 977.00 | 1,010.00 | 970.00 | 1,007.00 | 1,007.00 | 3.28% | 167,900 |
| Feb 17, 2026 | 987.00 | 987.00 | 969.00 | 975.00 | 975.00 | -1.71% | 146,800 |
| Feb 16, 2026 | 994.00 | 1,019.00 | 985.00 | 992.00 | 992.00 | -0.80% | 209,800 |
| Feb 13, 2026 | 1,028.00 | 1,030.00 | 994.00 | 1,000.00 | 1,000.00 | -2.91% | 167,300 |
| Feb 12, 2026 | 995.00 | 1,038.00 | 991.00 | 1,030.00 | 1,030.00 | 4.46% | 205,800 |
| Feb 10, 2026 | 970.00 | 986.00 | 970.00 | 986.00 | 986.00 | 1.65% | 92,300 |
| Feb 9, 2026 | 986.00 | 987.00 | 964.00 | 970.00 | 970.00 | 0.52% | 108,100 |
| Feb 6, 2026 | 955.00 | 965.00 | 940.00 | 965.00 | 965.00 | 0.21% | 82,300 |
| Feb 5, 2026 | 963.00 | 970.00 | 960.00 | 963.00 | 963.00 | 0.84% | 95,500 |
| Feb 4, 2026 | 945.00 | 964.00 | 939.00 | 955.00 | 955.00 | -0.52% | 138,900 |
| Feb 3, 2026 | 955.00 | 966.00 | 945.00 | 960.00 | 960.00 | 2.13% | 112,000 |
| Feb 2, 2026 | 956.00 | 965.00 | 939.00 | 940.00 | 940.00 | -1.67% | 146,600 |
| Jan 30, 2026 | 957.00 | 962.00 | 950.00 | 956.00 | 956.00 | -0.42% | 97,700 |
| Jan 29, 2026 | 961.00 | 964.00 | 938.00 | 960.00 | 960.00 | -0.21% | 170,500 |
| Jan 28, 2026 | 971.00 | 971.00 | 960.00 | 962.00 | 962.00 | -1.84% | 87,700 |
| Jan 27, 2026 | 962.00 | 982.00 | 957.00 | 980.00 | 980.00 | 1.98% | 85,500 |
| Jan 26, 2026 | 987.00 | 987.00 | 960.00 | 961.00 | 961.00 | -3.80% | 160,100 |
| Jan 23, 2026 | 1,004.00 | 1,005.00 | 992.00 | 999.00 | 999.00 | -1.09% | 106,100 |
| Jan 22, 2026 | 1,009.00 | 1,015.00 | 999.00 | 1,010.00 | 1,010.00 | 0.50% | 52,700 |
| Jan 21, 2026 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 0.40% | 71,300 |
| Jan 20, 2026 | 1,015.00 | 1,018.00 | 1,000.00 | 1,001.00 | 1,001.00 | -2.34% | 75,600 |
| Jan 19, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.82% | 64,400 |
| Jan 16, 2026 | 1,031.00 | 1,044.00 | 1,028.00 | 1,044.00 | 1,044.00 | 0.87% | 57,200 |
| Jan 15, 2026 | 1,030.00 | 1,043.00 | 1,027.00 | 1,035.00 | 1,035.00 | -0.38% | 56,200 |
| Jan 14, 2026 | 1,014.00 | 1,039.00 | 1,013.00 | 1,039.00 | 1,039.00 | 2.57% | 69,300 |
| Jan 13, 2026 | 1,029.00 | 1,033.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 126,200 |
| Jan 9, 2026 | 1,030.00 | 1,034.00 | 1,010.00 | 1,013.00 | 1,013.00 | -1.36% | 58,400 |
| Jan 8, 2026 | 1,047.00 | 1,054.00 | 1,026.00 | 1,027.00 | 1,027.00 | -1.72% | 84,900 |
| Jan 7, 2026 | 1,023.00 | 1,053.00 | 1,019.00 | 1,045.00 | 1,045.00 | 1.46% | 96,900 |
| Jan 6, 2026 | 1,018.00 | 1,044.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.48% | 101,900 |
| Jan 5, 2026 | 1,001.00 | 1,041.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.91% | 122,700 |
| Dec 30, 2025 | 1,011.00 | 1,011.00 | 996.00 | 996.00 | 996.00 | -1.48% | 35,600 |
| Dec 29, 2025 | 1,018.00 | 1,020.00 | 1,001.00 | 1,011.00 | 1,011.00 | 1.00% | 64,600 |
| Dec 26, 2025 | 1,001.00 | 1,007.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 32,400 |
| Dec 25, 2025 | 997.00 | 1,005.00 | 995.00 | 1,003.00 | 1,003.00 | 0.30% | 58,500 |
| Dec 24, 2025 | 1,013.00 | 1,014.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 32,600 |
| Dec 23, 2025 | 1,009.00 | 1,017.00 | 1,005.00 | 1,010.00 | 1,010.00 | - | 29,900 |
| Dec 22, 2025 | 1,018.00 | 1,021.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.49% | 58,800 |
| Dec 19, 2025 | 1,009.00 | 1,018.00 | 1,003.00 | 1,015.00 | 1,015.00 | 1.60% | 54,500 |
| Dec 18, 2025 | 985.00 | 999.00 | 983.00 | 999.00 | 999.00 | 1.42% | 39,500 |
| Dec 17, 2025 | 992.00 | 992.00 | 975.00 | 985.00 | 985.00 | -0.61% | 36,600 |
| Dec 16, 2025 | 1,008.00 | 1,009.00 | 987.00 | 991.00 | 991.00 | -2.27% | 61,600 |
| Dec 15, 2025 | 998.00 | 1,014.00 | 988.00 | 1,014.00 | 1,014.00 | 1.50% | 46,800 |
| Dec 12, 2025 | 996.00 | 1,001.00 | 992.00 | 999.00 | 999.00 | 1.83% | 50,600 |
| Dec 11, 2025 | 1,013.00 | 1,018.00 | 981.00 | 981.00 | 981.00 | -3.16% | 80,200 |
| Dec 10, 2025 | 1,012.00 | 1,024.00 | 1,009.00 | 1,013.00 | 1,013.00 | 1.20% | 55,600 |
| Dec 9, 2025 | 1,014.00 | 1,021.00 | 999.00 | 1,001.00 | 1,001.00 | -0.89% | 64,200 |
| Dec 8, 2025 | 1,018.00 | 1,025.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.69% | 71,200 |
| Dec 5, 2025 | 1,024.00 | 1,037.00 | 1,016.00 | 1,017.00 | 1,017.00 | -2.21% | 74,500 |
| Dec 4, 2025 | 1,002.00 | 1,048.00 | 1,001.00 | 1,040.00 | 1,040.00 | 3.79% | 98,700 |
| Dec 3, 2025 | 1,033.00 | 1,035.00 | 1,002.00 | 1,002.00 | 1,002.00 | -3.93% | 137,600 |
| Dec 2, 2025 | 1,087.00 | 1,087.00 | 1,043.00 | 1,043.00 | 1,043.00 | -4.40% | 122,200 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,074.00 | 1,091.00 | 1,091.00 | -2.68% | 107,100 |
| Nov 28, 2025 | 1,091.00 | 1,125.00 | 1,091.00 | 1,121.00 | 1,121.00 | 3.70% | 124,600 |
| Nov 27, 2025 | 1,065.00 | 1,099.00 | 1,061.00 | 1,081.00 | 1,081.00 | 2.46% | 136,700 |
| Nov 26, 2025 | 1,075.00 | 1,133.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.48% | 317,400 |
| Nov 25, 2025 | 1,014.00 | 1,058.00 | 1,014.00 | 1,050.00 | 1,050.00 | 4.58% | 242,900 |
| Nov 21, 2025 | 990.00 | 1,006.00 | 990.00 | 1,004.00 | 1,004.00 | 1.41% | 90,200 |
| Nov 20, 2025 | 1,000.00 | 1,006.00 | 987.00 | 990.00 | 990.00 | 1.85% | 155,100 |
| Nov 19, 2025 | 964.00 | 975.00 | 955.00 | 972.00 | 972.00 | 1.04% | 90,200 |
| Nov 18, 2025 | 970.00 | 980.00 | 956.00 | 962.00 | 962.00 | -0.72% | 106,300 |
| Nov 17, 2025 | 993.00 | 1,018.00 | 969.00 | 969.00 | 969.00 | 0.62% | 201,800 |
| Nov 14, 2025 | 962.00 | 970.00 | 953.00 | 963.00 | 963.00 | -0.31% | 83,000 |
| Nov 13, 2025 | 956.00 | 969.00 | 956.00 | 966.00 | 966.00 | 2.22% | 57,700 |
| Nov 12, 2025 | 945.00 | 961.00 | 940.00 | 945.00 | 945.00 | 0.53% | 82,800 |
| Nov 11, 2025 | 948.00 | 952.00 | 933.00 | 940.00 | 940.00 | -0.53% | 52,000 |
| Nov 10, 2025 | 948.00 | 949.00 | 941.00 | 945.00 | 945.00 | 0.85% | 59,300 |
| Nov 7, 2025 | 959.00 | 959.00 | 937.00 | 937.00 | 937.00 | -2.70% | 54,600 |
| Nov 6, 2025 | 940.00 | 973.00 | 936.00 | 963.00 | 963.00 | 2.77% | 74,700 |
| Nov 5, 2025 | 936.00 | 946.00 | 913.00 | 937.00 | 937.00 | -0.11% | 101,000 |
| Nov 4, 2025 | 936.00 | 955.00 | 928.00 | 938.00 | 938.00 | 0.43% | 66,700 |
| Oct 31, 2025 | 941.00 | 941.00 | 926.00 | 934.00 | 934.00 | 0.21% | 59,600 |
| Oct 30, 2025 | 926.00 | 939.00 | 926.00 | 932.00 | 932.00 | 0.87% | 81,800 |
| Oct 29, 2025 | 941.00 | 946.00 | 924.00 | 924.00 | 924.00 | -2.33% | 73,200 |
| Oct 28, 2025 | 972.00 | 972.00 | 940.00 | 946.00 | 946.00 | -2.67% | 91,300 |
| Oct 27, 2025 | 969.00 | 980.00 | 965.00 | 972.00 | 972.00 | 1.25% | 91,900 |
| Oct 24, 2025 | 968.00 | 968.00 | 955.00 | 960.00 | 960.00 | -0.31% | 58,800 |
| Oct 23, 2025 | 946.00 | 978.00 | 943.00 | 963.00 | 963.00 | 0.94% | 98,100 |
| Oct 22, 2025 | 941.00 | 957.00 | 935.00 | 954.00 | 954.00 | 1.71% | 66,400 |
| Oct 21, 2025 | 940.00 | 943.00 | 932.00 | 938.00 | 938.00 | -0.42% | 82,800 |
| Oct 20, 2025 | 942.00 | 942.00 | 927.00 | 942.00 | 942.00 | 1.62% | 87,600 |
| Oct 17, 2025 | 942.00 | 942.00 | 927.00 | 927.00 | 927.00 | -1.38% | 43,200 |
| Oct 16, 2025 | 952.00 | 955.00 | 936.00 | 940.00 | 940.00 | -0.11% | 41,400 |
| Oct 15, 2025 | 924.00 | 957.00 | 924.00 | 941.00 | 941.00 | 3.18% | 114,500 |
| Oct 14, 2025 | 907.00 | 929.00 | 901.00 | 912.00 | 912.00 | -1.08% | 92,500 |
| Oct 10, 2025 | 936.00 | 942.00 | 914.00 | 922.00 | 922.00 | -2.74% | 102,200 |
| Oct 9, 2025 | 940.00 | 954.00 | 940.00 | 948.00 | 948.00 | 0.85% | 77,700 |
| Oct 8, 2025 | 927.00 | 951.00 | 922.00 | 940.00 | 940.00 | 1.40% | 94,400 |