Skip to main content
Tokai Kisen Co., Ltd. (TYO:9173)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
+15.00 (0.49%)
Mar 10, 2026, 9:20 AM JST

Tokai Kisen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,060.003,060.003,035.003,035.003,035.00-0.98%400
Mar 5, 20263,055.003,155.003,055.003,065.003,065.001.66%2,400
Mar 4, 20263,060.003,085.003,010.003,015.003,015.00-2.27%1,600
Mar 3, 20263,140.003,140.003,085.003,085.003,085.00-1.44%1,800
Mar 2, 20263,135.003,145.003,120.003,130.003,130.000.48%2,300
Feb 27, 20263,090.003,150.003,090.003,115.003,115.000.97%2,700
Feb 26, 20263,070.003,085.003,070.003,085.003,085.000.98%1,300
Feb 25, 20263,050.003,060.003,045.003,055.003,055.000.33%1,700
Feb 24, 20263,040.003,050.003,030.003,045.003,045.000.33%1,400
Feb 20, 20263,010.003,035.003,005.003,035.003,035.000.83%900
Feb 19, 20263,015.003,015.002,983.003,010.003,010.00-0.17%2,200
Feb 18, 20263,005.003,020.003,000.003,015.003,015.000.97%1,100
Feb 17, 20263,050.003,050.002,905.002,986.002,986.00-2.10%7,600
Feb 16, 20263,070.003,070.003,035.003,050.003,050.00-1.29%1,400
Feb 13, 20263,100.003,115.003,090.003,090.003,090.00-0.80%2,300
Feb 12, 20263,115.003,160.003,105.003,115.003,115.00-2,300
Feb 10, 20263,125.003,125.003,105.003,115.003,115.00-0.80%2,000
Feb 9, 20263,145.003,180.003,125.003,140.003,140.00-1,500
Feb 6, 20263,150.003,150.003,125.003,140.003,140.00-0.63%1,400
Feb 5, 20263,150.003,165.003,130.003,160.003,160.000.16%1,300
Feb 4, 20263,165.003,165.003,155.003,155.003,155.00-0.32%1,400
Feb 3, 20263,165.003,180.003,160.003,165.003,165.00-0.47%700
Feb 2, 20263,170.003,185.003,170.003,180.003,180.000.32%500
Jan 30, 20263,190.003,190.003,170.003,170.003,170.00-0.31%500
Jan 29, 20263,185.003,190.003,165.003,180.003,180.00-700
Jan 28, 20263,170.003,190.003,170.003,180.003,180.000.32%1,300
Jan 27, 20263,170.003,185.003,170.003,170.003,170.00-0.31%1,000
Jan 26, 20263,210.003,210.003,180.003,180.003,180.00-1.24%900
Jan 23, 20263,210.003,220.003,210.003,220.003,220.000.16%500
Jan 21, 20263,220.003,250.003,215.003,215.003,215.00-1.23%800
Jan 20, 20263,190.003,255.003,185.003,255.003,255.001.88%700
Jan 19, 20263,200.003,220.003,190.003,195.003,195.00-1,100
Jan 16, 20263,205.003,205.003,190.003,195.003,195.00-0.93%1,100
Jan 15, 20263,200.003,230.003,190.003,225.003,225.000.62%1,800
Jan 14, 20263,195.003,205.003,195.003,205.003,205.000.63%1,300
Jan 13, 20263,215.003,215.003,140.003,185.003,185.00-0.16%3,400
Jan 9, 20263,130.003,190.003,130.003,190.003,190.001.92%1,800
Jan 8, 20263,185.003,185.003,125.003,130.003,130.00-2.03%1,500
Jan 7, 20263,210.003,225.003,195.003,195.003,195.00-0.62%1,500
Jan 6, 20263,225.003,225.003,215.003,215.003,215.00-0.31%800
Jan 5, 20263,265.003,265.003,225.003,225.003,225.00-0.15%1,700
Dec 30, 20253,235.003,255.003,230.003,230.003,230.00-1,700
Dec 29, 20253,280.003,280.003,210.003,230.003,230.00-3.44%2,100
Dec 26, 20253,330.003,350.003,295.003,345.003,345.000.45%6,000
Dec 25, 20253,335.003,335.003,310.003,330.003,330.00-3,000
Dec 24, 20253,305.003,340.003,300.003,330.003,330.001.22%2,000
Dec 23, 20253,280.003,310.003,280.003,290.003,290.000.15%1,700
Dec 22, 20253,270.003,285.003,270.003,285.003,285.000.31%2,700
Dec 19, 20253,275.003,280.003,275.003,275.003,275.00-0.15%1,300
Dec 18, 20253,280.003,280.003,275.003,280.003,280.000.15%1,300
Dec 17, 20253,280.003,290.003,275.003,275.003,275.00-0.46%900
Dec 16, 20253,295.003,295.003,280.003,290.003,290.000.30%1,400
Dec 15, 20253,280.003,290.003,280.003,280.003,280.00-1,800
Dec 12, 20253,270.003,280.003,270.003,280.003,280.000.15%1,200
Dec 11, 20253,275.003,275.003,270.003,275.003,275.000.15%900
Dec 10, 20253,270.003,275.003,270.003,270.003,270.00-800
Dec 9, 20253,265.003,270.003,265.003,270.003,270.000.15%600
Dec 8, 20253,270.003,270.003,260.003,265.003,265.000.31%1,700
Dec 5, 20253,260.003,260.003,250.003,255.003,255.00-900
Dec 4, 20253,240.003,255.003,240.003,255.003,255.000.15%1,200
Dec 3, 20253,245.003,250.003,230.003,250.003,250.000.62%600
Dec 2, 20253,235.003,250.003,230.003,230.003,230.000.31%700
Dec 1, 20253,210.003,220.003,210.003,220.003,220.000.47%800
Nov 28, 20253,225.003,230.003,200.003,205.003,205.00-0.77%2,300
Nov 27, 20253,260.003,260.003,220.003,230.003,230.00-0.77%1,000
Nov 26, 20253,260.003,265.003,255.003,255.003,255.00-0.15%1,300
Nov 25, 20253,260.003,265.003,260.003,260.003,260.000.31%800
Nov 21, 20253,265.003,265.003,250.003,250.003,250.00-0.31%600
Nov 20, 20253,270.003,275.003,260.003,260.003,260.00-0.31%800
Nov 19, 20253,265.003,270.003,260.003,270.003,270.00-1,300
Nov 18, 20253,270.003,275.003,265.003,270.003,270.00-0.15%900
Nov 17, 20253,280.003,280.003,270.003,275.003,275.00-600
Nov 14, 20253,270.003,295.003,265.003,275.003,275.00-0.61%1,100
Nov 13, 20253,285.003,295.003,275.003,295.003,295.000.15%1,300
Nov 12, 20253,290.003,290.003,290.003,290.003,290.00-900
Nov 11, 20253,285.003,290.003,285.003,290.003,290.000.15%500
Nov 10, 20253,290.003,290.003,285.003,285.003,285.000.15%300
Nov 7, 20253,275.003,280.003,270.003,280.003,280.000.15%400
Nov 6, 20253,280.003,290.003,270.003,275.003,275.00-0.15%500
Nov 5, 20253,265.003,280.003,265.003,280.003,280.000.31%1,000
Nov 4, 20253,270.003,290.003,270.003,270.003,270.000.15%500
Oct 31, 20253,265.003,265.003,250.003,265.003,265.000.62%1,300
Oct 30, 20253,285.003,310.003,200.003,245.003,245.00-1.22%4,300
Oct 29, 20253,285.003,285.003,260.003,285.003,285.00-900
Oct 28, 20253,285.003,285.003,285.003,285.003,285.00-400
Oct 27, 20253,300.003,300.003,285.003,285.003,285.00-0.45%700
Oct 24, 20253,280.003,300.003,280.003,300.003,300.000.61%1,100
Oct 23, 20253,285.003,285.003,280.003,280.003,280.000.31%300
Oct 22, 20253,275.003,275.003,270.003,270.003,270.00-200
Oct 21, 20253,265.003,300.003,265.003,270.003,270.00-0.15%800
Oct 20, 20253,275.003,285.003,265.003,275.003,275.00-0.15%1,400
Oct 17, 20253,285.003,285.003,265.003,280.003,280.00-0.15%900
Oct 16, 20253,290.003,295.003,275.003,285.003,285.000.61%1,400
Oct 15, 20253,280.003,280.003,265.003,265.003,265.000.31%500
Oct 14, 20253,270.003,290.003,235.003,255.003,255.00-0.46%700
Oct 10, 20253,265.003,275.003,245.003,270.003,270.000.77%1,200
Oct 9, 20253,240.003,300.003,240.003,245.003,245.00-1,300
Oct 8, 20253,235.003,250.003,235.003,245.003,245.000.31%1,200
Oct 7, 20253,225.003,235.003,225.003,235.003,235.00-0.31%300
Oct 6, 20253,235.003,245.003,210.003,245.003,245.000.15%1,600