Tokyo Sangyo Co., Ltd. (TYO:8070)
Japan
· Delayed Price · Currency is JPY 889.00
-1.00 (-0.11%)
Apr 28, 2026, 3:30 PM JST
Tokyo Sangyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 887.00 | 891.00 | 879.00 | 889.00 | 889.00 | -0.11% | 69,200 |
| Apr 27, 2026 | 895.00 | 900.00 | 884.00 | 890.00 | 890.00 | -1.11% | 62,300 |
| Apr 24, 2026 | 884.00 | 905.00 | 872.00 | 900.00 | 900.00 | 2.16% | 108,200 |
| Apr 23, 2026 | 884.00 | 894.00 | 871.00 | 881.00 | 881.00 | 0.57% | 126,900 |
| Apr 22, 2026 | 888.00 | 890.00 | 875.00 | 876.00 | 876.00 | -1.35% | 106,600 |
| Apr 21, 2026 | 906.00 | 913.00 | 888.00 | 888.00 | 888.00 | -2.20% | 98,700 |
| Apr 20, 2026 | 914.00 | 921.00 | 907.00 | 908.00 | 908.00 | -0.11% | 65,400 |
| Apr 17, 2026 | 923.00 | 928.00 | 909.00 | 909.00 | 909.00 | -0.76% | 55,900 |
| Apr 16, 2026 | 929.00 | 930.00 | 916.00 | 916.00 | 916.00 | -1.29% | 51,100 |
| Apr 15, 2026 | 945.00 | 954.00 | 921.00 | 928.00 | 928.00 | -1.59% | 63,300 |
| Apr 14, 2026 | 948.00 | 952.00 | 934.00 | 943.00 | 943.00 | -0.21% | 50,600 |
| Apr 13, 2026 | 942.00 | 953.00 | 936.00 | 945.00 | 945.00 | - | 64,800 |
| Apr 10, 2026 | 967.00 | 967.00 | 943.00 | 945.00 | 945.00 | -1.05% | 75,100 |
| Apr 9, 2026 | 967.00 | 979.00 | 955.00 | 955.00 | 955.00 | -1.04% | 85,000 |
| Apr 8, 2026 | 950.00 | 967.00 | 950.00 | 965.00 | 965.00 | 3.21% | 126,300 |
| Apr 7, 2026 | 925.00 | 938.00 | 920.00 | 935.00 | 935.00 | 1.30% | 79,100 |
| Apr 6, 2026 | 923.00 | 930.00 | 916.00 | 923.00 | 923.00 | - | 49,500 |
| Apr 3, 2026 | 923.00 | 934.00 | 919.00 | 923.00 | 923.00 | 0.76% | 61,400 |
| Apr 2, 2026 | 926.00 | 936.00 | 908.00 | 916.00 | 916.00 | -0.54% | 66,900 |
| Apr 1, 2026 | 911.00 | 921.00 | 895.00 | 921.00 | 921.00 | 4.42% | 101,100 |
| Mar 31, 2026 | 885.00 | 897.00 | 876.00 | 882.00 | 882.00 | -2.00% | 100,900 |
| Mar 30, 2026 | 887.00 | 910.00 | 876.00 | 900.00 | 900.00 | -3.85% | 192,800 |
| Mar 27, 2026 | 910.00 | 939.00 | 908.00 | 936.00 | 917.00 | 2.18% | 175,200 |
| Mar 26, 2026 | 930.00 | 932.00 | 909.00 | 916.00 | 897.41 | -1.19% | 90,100 |
| Mar 25, 2026 | 928.00 | 936.00 | 923.00 | 927.00 | 908.18 | 1.42% | 243,700 |
| Mar 24, 2026 | 917.00 | 919.00 | 910.00 | 914.00 | 895.45 | 2.24% | 64,400 |
| Mar 23, 2026 | 892.00 | 901.00 | 887.00 | 894.00 | 875.85 | -3.04% | 95,700 |
| Mar 19, 2026 | 938.00 | 941.00 | 922.00 | 922.00 | 903.28 | -3.25% | 93,400 |
| Mar 18, 2026 | 931.00 | 953.00 | 931.00 | 953.00 | 933.65 | 2.58% | 44,900 |
| Mar 17, 2026 | 943.00 | 945.00 | 928.00 | 929.00 | 910.14 | - | 54,300 |
| Mar 16, 2026 | 925.00 | 935.00 | 920.00 | 929.00 | 910.14 | 0.32% | 65,700 |
| Mar 13, 2026 | 917.00 | 930.00 | 914.00 | 926.00 | 907.20 | 0.22% | 65,600 |
| Mar 12, 2026 | 946.00 | 946.00 | 924.00 | 924.00 | 905.24 | -2.43% | 84,000 |
| Mar 11, 2026 | 952.00 | 964.00 | 946.00 | 947.00 | 927.78 | 1.07% | 58,500 |
| Mar 10, 2026 | 926.00 | 956.00 | 921.00 | 937.00 | 917.98 | 3.19% | 114,300 |
| Mar 9, 2026 | 898.00 | 910.00 | 887.00 | 908.00 | 889.57 | -3.51% | 248,800 |
| Mar 6, 2026 | 950.00 | 951.00 | 930.00 | 941.00 | 921.90 | -1.88% | 96,900 |
| Mar 5, 2026 | 952.00 | 965.00 | 943.00 | 959.00 | 939.53 | 3.56% | 122,700 |
| Mar 4, 2026 | 943.00 | 958.00 | 910.00 | 926.00 | 907.20 | -3.74% | 252,000 |
| Mar 3, 2026 | 988.00 | 1,006.00 | 962.00 | 962.00 | 942.47 | -2.53% | 183,200 |
| Mar 2, 2026 | 1,001.00 | 1,002.00 | 985.00 | 987.00 | 966.96 | -3.99% | 190,600 |
| Feb 27, 2026 | 1,016.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,007.13 | 1.88% | 112,900 |
| Feb 26, 2026 | 1,003.00 | 1,020.00 | 999.00 | 1,009.00 | 988.52 | 2.13% | 134,200 |
| Feb 25, 2026 | 1,002.00 | 1,002.00 | 983.00 | 988.00 | 967.94 | -1.50% | 143,800 |
| Feb 24, 2026 | 999.00 | 1,013.00 | 992.00 | 1,003.00 | 982.64 | 0.40% | 105,500 |
| Feb 20, 2026 | 1,026.00 | 1,026.00 | 993.00 | 999.00 | 978.72 | -2.63% | 130,100 |
| Feb 19, 2026 | 1,002.00 | 1,031.00 | 986.00 | 1,026.00 | 1,005.17 | 1.89% | 390,600 |
| Feb 18, 2026 | 977.00 | 1,010.00 | 970.00 | 1,007.00 | 986.56 | 3.28% | 167,900 |
| Feb 17, 2026 | 987.00 | 987.00 | 969.00 | 975.00 | 955.21 | -1.71% | 146,800 |
| Feb 16, 2026 | 994.00 | 1,019.00 | 985.00 | 992.00 | 971.86 | -0.80% | 209,800 |
| Feb 13, 2026 | 1,028.00 | 1,030.00 | 994.00 | 1,000.00 | 979.70 | -2.91% | 167,300 |
| Feb 12, 2026 | 995.00 | 1,038.00 | 991.00 | 1,030.00 | 1,009.09 | 4.46% | 205,800 |
| Feb 10, 2026 | 970.00 | 986.00 | 970.00 | 986.00 | 965.99 | 1.65% | 92,300 |
| Feb 9, 2026 | 986.00 | 987.00 | 964.00 | 970.00 | 950.31 | 0.52% | 108,100 |
| Feb 6, 2026 | 955.00 | 965.00 | 940.00 | 965.00 | 945.41 | 0.21% | 82,300 |
| Feb 5, 2026 | 963.00 | 970.00 | 960.00 | 963.00 | 943.45 | 0.84% | 95,500 |
| Feb 4, 2026 | 945.00 | 964.00 | 939.00 | 955.00 | 935.61 | -0.52% | 138,900 |
| Feb 3, 2026 | 955.00 | 966.00 | 945.00 | 960.00 | 940.51 | 2.13% | 112,000 |
| Feb 2, 2026 | 956.00 | 965.00 | 939.00 | 940.00 | 920.92 | -1.67% | 146,600 |
| Jan 30, 2026 | 957.00 | 962.00 | 950.00 | 956.00 | 936.59 | -0.42% | 97,700 |
| Jan 29, 2026 | 961.00 | 964.00 | 938.00 | 960.00 | 940.51 | -0.21% | 170,500 |
| Jan 28, 2026 | 971.00 | 971.00 | 960.00 | 962.00 | 942.47 | -1.84% | 87,700 |
| Jan 27, 2026 | 962.00 | 982.00 | 957.00 | 980.00 | 960.11 | 1.98% | 85,500 |
| Jan 26, 2026 | 987.00 | 987.00 | 960.00 | 961.00 | 941.49 | -3.80% | 160,100 |
| Jan 23, 2026 | 1,004.00 | 1,005.00 | 992.00 | 999.00 | 978.72 | -1.09% | 106,100 |
| Jan 22, 2026 | 1,009.00 | 1,015.00 | 999.00 | 1,010.00 | 989.50 | 0.50% | 52,700 |
| Jan 21, 2026 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 984.60 | 0.40% | 71,300 |
| Jan 20, 2026 | 1,015.00 | 1,018.00 | 1,000.00 | 1,001.00 | 980.68 | -2.34% | 75,600 |
| Jan 19, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,025.00 | 1,004.19 | -1.82% | 64,400 |
| Jan 16, 2026 | 1,031.00 | 1,044.00 | 1,028.00 | 1,044.00 | 1,022.81 | 0.87% | 57,200 |
| Jan 15, 2026 | 1,030.00 | 1,043.00 | 1,027.00 | 1,035.00 | 1,013.99 | -0.38% | 56,200 |
| Jan 14, 2026 | 1,014.00 | 1,039.00 | 1,013.00 | 1,039.00 | 1,017.91 | 2.57% | 69,300 |
| Jan 13, 2026 | 1,029.00 | 1,033.00 | 1,013.00 | 1,013.00 | 992.44 | - | 126,200 |
| Jan 9, 2026 | 1,030.00 | 1,034.00 | 1,010.00 | 1,013.00 | 992.44 | -1.36% | 58,400 |
| Jan 8, 2026 | 1,047.00 | 1,054.00 | 1,026.00 | 1,027.00 | 1,006.15 | -1.72% | 84,900 |
| Jan 7, 2026 | 1,023.00 | 1,053.00 | 1,019.00 | 1,045.00 | 1,023.79 | 1.46% | 96,900 |
| Jan 6, 2026 | 1,018.00 | 1,044.00 | 1,015.00 | 1,030.00 | 1,009.09 | 1.48% | 101,900 |
| Jan 5, 2026 | 1,001.00 | 1,041.00 | 1,001.00 | 1,015.00 | 994.40 | 1.91% | 122,700 |
| Dec 30, 2025 | 1,011.00 | 1,011.00 | 996.00 | 996.00 | 975.78 | -1.48% | 35,600 |
| Dec 29, 2025 | 1,018.00 | 1,020.00 | 1,001.00 | 1,011.00 | 990.48 | 1.00% | 64,600 |
| Dec 26, 2025 | 1,001.00 | 1,007.00 | 999.00 | 1,001.00 | 980.68 | -0.20% | 32,400 |
| Dec 25, 2025 | 997.00 | 1,005.00 | 995.00 | 1,003.00 | 982.64 | 0.30% | 58,500 |
| Dec 24, 2025 | 1,013.00 | 1,014.00 | 1,000.00 | 1,000.00 | 979.70 | -0.99% | 32,600 |
| Dec 23, 2025 | 1,009.00 | 1,017.00 | 1,005.00 | 1,010.00 | 989.50 | - | 29,900 |
| Dec 22, 2025 | 1,018.00 | 1,021.00 | 1,005.00 | 1,010.00 | 989.50 | -0.49% | 58,800 |
| Dec 19, 2025 | 1,009.00 | 1,018.00 | 1,003.00 | 1,015.00 | 994.40 | 1.60% | 54,500 |
| Dec 18, 2025 | 985.00 | 999.00 | 983.00 | 999.00 | 978.72 | 1.42% | 39,500 |
| Dec 17, 2025 | 992.00 | 992.00 | 975.00 | 985.00 | 965.01 | -0.61% | 36,600 |
| Dec 16, 2025 | 1,008.00 | 1,009.00 | 987.00 | 991.00 | 970.88 | -2.27% | 61,600 |
| Dec 15, 2025 | 998.00 | 1,014.00 | 988.00 | 1,014.00 | 993.42 | 1.50% | 46,800 |
| Dec 12, 2025 | 996.00 | 1,001.00 | 992.00 | 999.00 | 978.72 | 1.83% | 50,600 |
| Dec 11, 2025 | 1,013.00 | 1,018.00 | 981.00 | 981.00 | 961.09 | -3.16% | 80,200 |
| Dec 10, 2025 | 1,012.00 | 1,024.00 | 1,009.00 | 1,013.00 | 992.44 | 1.20% | 55,600 |
| Dec 9, 2025 | 1,014.00 | 1,021.00 | 999.00 | 1,001.00 | 980.68 | -0.89% | 64,200 |
| Dec 8, 2025 | 1,018.00 | 1,025.00 | 1,006.00 | 1,010.00 | 989.50 | -0.69% | 71,200 |
| Dec 5, 2025 | 1,024.00 | 1,037.00 | 1,016.00 | 1,017.00 | 996.36 | -2.21% | 74,500 |
| Dec 4, 2025 | 1,002.00 | 1,048.00 | 1,001.00 | 1,040.00 | 1,018.89 | 3.79% | 98,700 |
| Dec 3, 2025 | 1,033.00 | 1,035.00 | 1,002.00 | 1,002.00 | 981.66 | -3.93% | 137,600 |
| Dec 2, 2025 | 1,087.00 | 1,087.00 | 1,043.00 | 1,043.00 | 1,021.83 | -4.40% | 122,200 |
| Dec 1, 2025 | 1,121.00 | 1,121.00 | 1,074.00 | 1,091.00 | 1,068.85 | -2.68% | 107,100 |