Skip to main content
Tokai Kisen Co., Ltd. (TYO:9173)
Japan flag Japan · Delayed Price · Currency is JPY
3,000.00
+8.00 (0.27%)
Apr 28, 2026, 2:47 PM JST

Tokai Kisen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,000.003,000.002,993.003,000.003,000.000.27%800
Apr 27, 20262,989.002,993.002,980.002,992.002,992.000.40%800
Apr 24, 20262,989.002,995.002,976.002,980.002,980.000.10%700
Apr 23, 20262,982.002,997.002,977.002,977.002,977.00-0.43%1,100
Apr 22, 20262,992.002,992.002,990.002,990.002,990.00-0.17%600
Apr 21, 20263,005.003,005.002,995.002,995.002,995.00-0.13%800
Apr 20, 20263,015.003,015.002,999.002,999.002,999.000.27%700
Apr 17, 20263,005.003,005.002,991.002,991.002,991.00-0.47%700
Apr 16, 20262,997.003,005.002,996.003,005.003,005.000.17%1,700
Apr 15, 20263,005.003,020.002,999.003,000.003,000.00-0.17%2,000
Apr 14, 20263,015.003,015.002,997.003,005.003,005.000.37%800
Apr 13, 20263,010.003,010.002,994.002,994.002,994.00-0.37%1,600
Apr 10, 20262,997.003,005.002,991.003,005.003,005.000.50%1,500
Apr 9, 20263,000.003,015.002,990.002,990.002,990.00-0.03%1,300
Apr 8, 20262,980.002,991.002,975.002,991.002,991.000.64%1,200
Apr 7, 20262,978.002,978.002,970.002,972.002,972.000.27%800
Apr 6, 20262,976.002,999.002,964.002,964.002,964.00-0.07%2,300
Apr 3, 20263,000.003,010.002,965.002,966.002,966.00-1.95%6,600
Apr 2, 20263,030.003,040.003,025.003,025.003,025.000.33%700
Apr 1, 20263,035.003,035.003,015.003,015.003,015.00-0.17%1,200
Mar 31, 20263,015.003,020.003,015.003,020.003,020.00-0.17%600
Mar 30, 20263,020.003,025.003,015.003,025.003,025.00-0.17%1,300
Mar 27, 20263,025.003,030.003,020.003,030.003,030.000.17%1,700
Mar 26, 20263,025.003,025.003,015.003,025.003,025.00-1,300
Mar 25, 20263,025.003,025.003,020.003,025.003,025.000.33%700
Mar 24, 20263,020.003,025.003,015.003,015.003,015.000.17%1,800
Mar 23, 20263,015.003,015.003,010.003,010.003,010.00-0.17%800
Mar 19, 20263,030.003,030.003,010.003,015.003,015.00-0.66%700
Mar 18, 20263,015.003,050.003,015.003,035.003,035.000.17%2,100
Mar 17, 20263,020.003,030.003,020.003,030.003,030.00-600
Mar 16, 20263,030.003,035.003,020.003,030.003,030.00-0.66%1,400
Mar 13, 20263,070.003,070.003,050.003,050.003,050.00-0.97%1,200
Mar 12, 20263,060.003,085.003,060.003,080.003,080.000.65%600
Mar 11, 20263,080.003,085.003,060.003,060.003,060.00-1.29%600
Mar 10, 20263,090.003,100.003,050.003,100.003,100.002.14%1,500
Mar 9, 20263,035.003,035.003,035.003,035.003,035.00-100
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