Tokyo Century Corporation (TYO:8439)
Japan
· Delayed Price · Currency is JPY 1,925.00
-44.00 (-2.23%)
At close: Dec 5, 2025
Tokyo Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,956.50 | 1,964.00 | 1,923.50 | 1,925.00 | 1,925.00 | -2.23% | 386,500 |
| Dec 4, 2025 | 1,950.50 | 1,975.00 | 1,946.00 | 1,969.00 | 1,969.00 | 0.59% | 560,800 |
| Dec 3, 2025 | 1,942.50 | 1,966.50 | 1,932.00 | 1,957.50 | 1,957.50 | 0.62% | 743,500 |
| Dec 2, 2025 | 1,948.00 | 1,952.50 | 1,935.00 | 1,945.50 | 1,945.50 | -0.13% | 498,700 |
| Dec 1, 2025 | 1,956.00 | 1,969.50 | 1,942.50 | 1,948.00 | 1,948.00 | -1.39% | 511,700 |
| Nov 28, 2025 | 1,950.00 | 1,985.00 | 1,947.50 | 1,975.50 | 1,975.50 | 1.31% | 360,500 |
| Nov 27, 2025 | 1,977.00 | 1,978.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.89% | 367,500 |
| Nov 26, 2025 | 1,965.50 | 1,971.50 | 1,953.50 | 1,967.50 | 1,967.50 | 1.00% | 339,000 |
| Nov 25, 2025 | 1,948.00 | 1,953.50 | 1,928.50 | 1,948.00 | 1,948.00 | 0.36% | 374,200 |
| Nov 21, 2025 | 1,926.00 | 1,951.50 | 1,915.50 | 1,941.00 | 1,941.00 | 0.62% | 566,000 |
| Nov 20, 2025 | 1,903.00 | 1,930.00 | 1,890.00 | 1,929.00 | 1,929.00 | 2.36% | 489,300 |
| Nov 19, 2025 | 1,909.50 | 1,912.50 | 1,879.50 | 1,884.50 | 1,884.50 | -0.24% | 636,300 |
| Nov 18, 2025 | 1,910.00 | 1,913.00 | 1,875.00 | 1,889.00 | 1,889.00 | -1.41% | 492,100 |
| Nov 17, 2025 | 1,919.50 | 1,932.50 | 1,899.50 | 1,916.00 | 1,916.00 | -0.34% | 479,100 |
| Nov 14, 2025 | 1,916.00 | 1,931.00 | 1,908.00 | 1,922.50 | 1,922.50 | -0.36% | 578,400 |
| Nov 13, 2025 | 1,936.00 | 1,946.00 | 1,915.50 | 1,929.50 | 1,929.50 | 0.10% | 457,000 |
| Nov 12, 2025 | 1,945.00 | 1,948.00 | 1,919.00 | 1,927.50 | 1,927.50 | -0.87% | 534,100 |
| Nov 11, 2025 | 1,924.00 | 1,954.00 | 1,914.50 | 1,944.50 | 1,944.50 | 1.04% | 692,500 |
| Nov 10, 2025 | 1,880.00 | 1,925.00 | 1,856.50 | 1,924.50 | 1,924.50 | 3.89% | 796,500 |
| Nov 7, 2025 | 1,878.00 | 1,880.50 | 1,847.50 | 1,852.50 | 1,852.50 | -2.27% | 413,900 |
| Nov 6, 2025 | 1,874.00 | 1,895.50 | 1,871.50 | 1,895.50 | 1,895.50 | 1.72% | 602,300 |
| Nov 5, 2025 | 1,850.00 | 1,873.00 | 1,837.00 | 1,863.50 | 1,863.50 | 0.78% | 1,004,500 |
| Nov 4, 2025 | 1,822.00 | 1,871.00 | 1,820.00 | 1,849.00 | 1,849.00 | 1.48% | 712,200 |
| Oct 31, 2025 | 1,801.50 | 1,825.00 | 1,801.50 | 1,822.00 | 1,822.00 | 1.08% | 429,900 |
| Oct 30, 2025 | 1,798.50 | 1,806.00 | 1,789.00 | 1,802.50 | 1,802.50 | 0.28% | 551,000 |
| Oct 29, 2025 | 1,840.00 | 1,842.00 | 1,797.50 | 1,797.50 | 1,797.50 | -2.23% | 374,900 |
| Oct 28, 2025 | 1,860.00 | 1,871.00 | 1,837.00 | 1,838.50 | 1,838.50 | -1.50% | 471,200 |
| Oct 27, 2025 | 1,871.00 | 1,881.00 | 1,861.00 | 1,866.50 | 1,866.50 | 0.19% | 324,200 |
| Oct 24, 2025 | 1,889.00 | 1,899.50 | 1,862.50 | 1,863.00 | 1,863.00 | -1.69% | 337,900 |
| Oct 23, 2025 | 1,870.50 | 1,902.00 | 1,865.00 | 1,895.00 | 1,895.00 | 1.31% | 520,700 |
| Oct 22, 2025 | 1,861.50 | 1,880.00 | 1,861.00 | 1,870.50 | 1,870.50 | 1.24% | 431,300 |
| Oct 21, 2025 | 1,840.00 | 1,865.50 | 1,838.00 | 1,847.50 | 1,847.50 | 0.85% | 626,200 |
| Oct 20, 2025 | 1,808.50 | 1,835.50 | 1,803.00 | 1,832.00 | 1,832.00 | 2.66% | 494,100 |
| Oct 17, 2025 | 1,788.00 | 1,796.50 | 1,778.50 | 1,784.50 | 1,784.50 | -1.52% | 426,300 |
| Oct 16, 2025 | 1,816.50 | 1,830.50 | 1,808.50 | 1,812.00 | 1,812.00 | -0.60% | 501,800 |
| Oct 15, 2025 | 1,840.00 | 1,840.00 | 1,814.50 | 1,823.00 | 1,823.00 | 0.03% | 600,800 |
| Oct 14, 2025 | 1,785.00 | 1,826.50 | 1,785.00 | 1,822.50 | 1,822.50 | 0.05% | 711,100 |
| Oct 10, 2025 | 1,841.00 | 1,841.00 | 1,817.50 | 1,821.50 | 1,821.50 | -2.10% | 532,700 |
| Oct 9, 2025 | 1,856.00 | 1,870.00 | 1,849.50 | 1,860.50 | 1,860.50 | -0.48% | 372,400 |
| Oct 8, 2025 | 1,862.50 | 1,886.50 | 1,856.00 | 1,869.50 | 1,869.50 | 0.97% | 496,900 |
| Oct 7, 2025 | 1,866.00 | 1,871.00 | 1,850.50 | 1,851.50 | 1,851.50 | -1.07% | 595,500 |
| Oct 6, 2025 | 1,855.00 | 1,875.00 | 1,828.00 | 1,871.50 | 1,871.50 | 2.41% | 698,500 |
| Oct 3, 2025 | 1,804.00 | 1,827.50 | 1,800.50 | 1,827.50 | 1,827.50 | 1.30% | 396,500 |
| Oct 2, 2025 | 1,840.00 | 1,849.00 | 1,788.00 | 1,804.00 | 1,804.00 | -2.43% | 758,200 |
| Oct 1, 2025 | 1,879.50 | 1,879.50 | 1,830.50 | 1,849.00 | 1,849.00 | -2.01% | 660,500 |
| Sep 30, 2025 | 1,886.00 | 1,897.50 | 1,865.00 | 1,887.00 | 1,887.00 | -0.94% | 682,700 |
| Sep 29, 2025 | 1,910.00 | 1,918.00 | 1,891.00 | 1,905.00 | 1,905.00 | -2.18% | 555,600 |
| Sep 26, 2025 | 1,941.00 | 1,956.00 | 1,930.00 | 1,947.50 | 1,911.50 | 0.28% | 735,300 |
| Sep 25, 2025 | 1,973.00 | 1,973.00 | 1,941.50 | 1,942.00 | 1,906.10 | -1.52% | 696,000 |
| Sep 24, 2025 | 1,996.00 | 1,998.00 | 1,956.00 | 1,972.00 | 1,935.55 | 0.48% | 596,500 |
| Sep 22, 2025 | 1,950.50 | 1,975.50 | 1,941.00 | 1,962.50 | 1,926.22 | 0.13% | 548,400 |
| Sep 19, 2025 | 1,967.50 | 1,996.00 | 1,956.00 | 1,960.00 | 1,923.77 | -0.31% | 1,084,900 |
| Sep 18, 2025 | 1,975.00 | 1,980.00 | 1,950.50 | 1,966.00 | 1,929.66 | 1.03% | 679,600 |
| Sep 17, 2025 | 1,960.00 | 1,969.00 | 1,941.50 | 1,946.00 | 1,910.03 | -0.71% | 368,200 |
| Sep 16, 2025 | 1,940.00 | 1,971.50 | 1,937.50 | 1,960.00 | 1,923.77 | 0.67% | 377,400 |
| Sep 12, 2025 | 1,978.00 | 1,978.00 | 1,935.00 | 1,947.00 | 1,911.01 | 0.75% | 499,300 |
| Sep 11, 2025 | 1,944.50 | 1,945.00 | 1,916.00 | 1,932.50 | 1,896.78 | -0.10% | 516,700 |
| Sep 10, 2025 | 1,921.00 | 1,947.50 | 1,915.00 | 1,934.50 | 1,898.74 | 1.04% | 420,500 |
| Sep 9, 2025 | 1,910.00 | 1,925.00 | 1,905.00 | 1,914.50 | 1,879.11 | 0.24% | 432,500 |
| Sep 8, 2025 | 1,893.50 | 1,921.00 | 1,890.50 | 1,910.00 | 1,874.69 | 0.42% | 481,600 |
| Sep 5, 2025 | 1,880.50 | 1,907.50 | 1,871.00 | 1,902.00 | 1,866.84 | 0.77% | 477,300 |
| Sep 4, 2025 | 1,875.50 | 1,891.00 | 1,862.00 | 1,887.50 | 1,852.61 | 0.64% | 429,900 |
| Sep 3, 2025 | 1,879.50 | 1,893.50 | 1,867.00 | 1,875.50 | 1,840.83 | -0.48% | 540,700 |
| Sep 2, 2025 | 1,850.00 | 1,888.50 | 1,845.50 | 1,884.50 | 1,849.66 | 2.14% | 401,300 |
| Sep 1, 2025 | 1,844.00 | 1,856.50 | 1,832.00 | 1,845.00 | 1,810.89 | -0.43% | 222,900 |
| Aug 29, 2025 | 1,851.50 | 1,874.50 | 1,843.50 | 1,853.00 | 1,818.75 | -0.88% | 315,300 |
| Aug 28, 2025 | 1,858.00 | 1,875.00 | 1,855.50 | 1,869.50 | 1,834.94 | 0.51% | 342,400 |
| Aug 27, 2025 | 1,842.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,825.62 | 0.98% | 361,200 |
| Aug 26, 2025 | 1,847.50 | 1,850.00 | 1,832.00 | 1,842.00 | 1,807.95 | -0.32% | 363,500 |
| Aug 25, 2025 | 1,871.00 | 1,872.00 | 1,844.00 | 1,848.00 | 1,813.84 | -1.31% | 296,700 |
| Aug 22, 2025 | 1,852.00 | 1,872.50 | 1,842.00 | 1,872.50 | 1,837.89 | 1.19% | 381,300 |
| Aug 21, 2025 | 1,854.50 | 1,859.50 | 1,834.50 | 1,850.50 | 1,816.29 | -0.30% | 589,600 |
| Aug 20, 2025 | 1,840.00 | 1,865.00 | 1,836.00 | 1,856.00 | 1,821.69 | -0.43% | 357,100 |
| Aug 19, 2025 | 1,843.00 | 1,864.00 | 1,831.00 | 1,864.00 | 1,829.54 | 1.30% | 403,900 |
| Aug 18, 2025 | 1,830.50 | 1,851.00 | 1,820.50 | 1,840.00 | 1,805.99 | - | 368,000 |
| Aug 15, 2025 | 1,836.50 | 1,850.00 | 1,825.00 | 1,840.00 | 1,805.99 | 0.38% | 473,000 |
| Aug 14, 2025 | 1,790.00 | 1,837.00 | 1,778.00 | 1,833.00 | 1,799.12 | 1.78% | 827,100 |
| Aug 13, 2025 | 1,799.00 | 1,801.00 | 1,783.50 | 1,801.00 | 1,767.71 | 0.98% | 521,300 |
| Aug 12, 2025 | 1,813.50 | 1,825.00 | 1,762.00 | 1,783.50 | 1,750.53 | -2.17% | 1,041,300 |
| Aug 8, 2025 | 1,850.00 | 1,867.00 | 1,806.50 | 1,823.00 | 1,789.30 | -0.65% | 947,800 |
| Aug 7, 2025 | 1,809.00 | 1,835.00 | 1,804.50 | 1,835.00 | 1,801.08 | 1.66% | 344,800 |
| Aug 6, 2025 | 1,785.00 | 1,818.00 | 1,785.00 | 1,805.00 | 1,771.63 | 1.69% | 578,200 |
| Aug 5, 2025 | 1,766.00 | 1,785.00 | 1,766.00 | 1,775.00 | 1,742.19 | 1.05% | 398,700 |
| Aug 4, 2025 | 1,740.00 | 1,759.00 | 1,732.50 | 1,756.50 | 1,724.03 | -0.76% | 457,500 |
| Aug 1, 2025 | 1,746.50 | 1,770.00 | 1,738.50 | 1,770.00 | 1,737.28 | 1.93% | 460,700 |
| Jul 31, 2025 | 1,742.50 | 1,747.50 | 1,730.50 | 1,736.50 | 1,704.40 | 0.49% | 586,400 |
| Jul 30, 2025 | 1,722.00 | 1,739.50 | 1,719.00 | 1,728.00 | 1,696.06 | -0.09% | 410,500 |
| Jul 29, 2025 | 1,720.00 | 1,729.50 | 1,717.00 | 1,729.50 | 1,697.53 | -0.03% | 428,300 |
| Jul 28, 2025 | 1,751.00 | 1,757.50 | 1,725.00 | 1,730.00 | 1,698.02 | -1.26% | 326,500 |
| Jul 25, 2025 | 1,745.00 | 1,758.00 | 1,728.00 | 1,752.00 | 1,719.61 | 0.49% | 547,200 |
| Jul 24, 2025 | 1,744.00 | 1,756.00 | 1,726.00 | 1,743.50 | 1,711.27 | -0.26% | 746,500 |
| Jul 23, 2025 | 1,778.50 | 1,783.50 | 1,738.50 | 1,748.00 | 1,715.69 | 0.55% | 734,800 |
| Jul 22, 2025 | 1,740.50 | 1,750.00 | 1,727.00 | 1,738.50 | 1,706.36 | -0.26% | 580,100 |
| Jul 18, 2025 | 1,810.00 | 1,810.50 | 1,734.50 | 1,743.00 | 1,710.78 | -3.49% | 1,036,900 |
| Jul 17, 2025 | 1,778.00 | 1,815.00 | 1,772.00 | 1,806.00 | 1,772.62 | 1.75% | 638,600 |
| Jul 16, 2025 | 1,775.00 | 1,784.00 | 1,761.00 | 1,775.00 | 1,742.19 | - | 694,200 |
| Jul 15, 2025 | 1,753.50 | 1,782.50 | 1,746.00 | 1,775.00 | 1,742.19 | 1.84% | 831,000 |
| Jul 14, 2025 | 1,728.00 | 1,749.00 | 1,716.00 | 1,743.00 | 1,710.78 | 0.75% | 473,700 |
| Jul 11, 2025 | 1,725.50 | 1,746.50 | 1,717.00 | 1,730.00 | 1,698.02 | 1.47% | 803,300 |
| Jul 10, 2025 | 1,707.00 | 1,709.50 | 1,689.00 | 1,705.00 | 1,673.48 | 0.32% | 515,800 |