Tokyo Kisen Co.,Ltd. (TYO:9193)
Japan
· Delayed Price · Currency is JPY 1,200.00
-29.00 (-2.36%)
Mar 9, 2026, 3:30 PM JST
Tokyo Kisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,237.00 | 1,237.00 | 1,210.00 | 1,229.00 | 1,229.00 | -1.13% | 6,200 |
| Mar 5, 2026 | 1,248.00 | 1,256.00 | 1,230.00 | 1,243.00 | 1,243.00 | 2.98% | 11,000 |
| Mar 4, 2026 | 1,252.00 | 1,262.00 | 1,183.00 | 1,207.00 | 1,207.00 | -6.65% | 59,900 |
| Mar 3, 2026 | 1,325.00 | 1,327.00 | 1,285.00 | 1,293.00 | 1,293.00 | -1.67% | 26,200 |
| Mar 2, 2026 | 1,306.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 1.54% | 29,300 |
| Feb 27, 2026 | 1,258.00 | 1,314.00 | 1,258.00 | 1,295.00 | 1,295.00 | 2.94% | 28,000 |
| Feb 26, 2026 | 1,284.00 | 1,285.00 | 1,250.00 | 1,258.00 | 1,258.00 | -1.41% | 20,200 |
| Feb 25, 2026 | 1,255.00 | 1,282.00 | 1,251.00 | 1,276.00 | 1,276.00 | 2.00% | 31,800 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,228.00 | 1,251.00 | 1,251.00 | -0.71% | 32,900 |
| Feb 20, 2026 | 1,273.00 | 1,274.00 | 1,256.00 | 1,260.00 | 1,260.00 | -0.79% | 10,900 |
| Feb 19, 2026 | 1,275.00 | 1,280.00 | 1,267.00 | 1,270.00 | 1,270.00 | -0.39% | 7,200 |
| Feb 18, 2026 | 1,270.00 | 1,275.00 | 1,256.00 | 1,275.00 | 1,275.00 | 1.92% | 12,000 |
| Feb 17, 2026 | 1,275.00 | 1,275.00 | 1,235.00 | 1,251.00 | 1,251.00 | -1.88% | 31,700 |
| Feb 16, 2026 | 1,306.00 | 1,306.00 | 1,261.00 | 1,275.00 | 1,275.00 | -3.63% | 37,500 |
| Feb 13, 2026 | 1,350.00 | 1,350.00 | 1,296.00 | 1,323.00 | 1,323.00 | -2.00% | 36,700 |
| Feb 12, 2026 | 1,312.00 | 1,359.00 | 1,312.00 | 1,350.00 | 1,350.00 | 3.29% | 26,200 |
| Feb 10, 2026 | 1,285.00 | 1,327.00 | 1,276.00 | 1,307.00 | 1,307.00 | 1.71% | 25,100 |
| Feb 9, 2026 | 1,268.00 | 1,297.00 | 1,254.00 | 1,285.00 | 1,285.00 | 3.55% | 34,000 |
| Feb 6, 2026 | 1,246.00 | 1,255.00 | 1,230.00 | 1,241.00 | 1,241.00 | -0.40% | 10,800 |
| Feb 5, 2026 | 1,243.00 | 1,259.00 | 1,240.00 | 1,246.00 | 1,246.00 | 0.08% | 15,300 |
| Feb 4, 2026 | 1,234.00 | 1,260.00 | 1,234.00 | 1,245.00 | 1,245.00 | 1.22% | 28,200 |
| Feb 3, 2026 | 1,214.00 | 1,238.00 | 1,204.00 | 1,230.00 | 1,230.00 | 1.23% | 14,200 |
| Feb 2, 2026 | 1,235.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,215.00 | -1.14% | 16,400 |
| Jan 30, 2026 | 1,220.00 | 1,233.00 | 1,206.00 | 1,229.00 | 1,229.00 | 0.33% | 17,600 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.21% | 15,300 |
| Jan 28, 2026 | 1,248.00 | 1,248.00 | 1,215.00 | 1,240.00 | 1,240.00 | -0.64% | 20,100 |
| Jan 27, 2026 | 1,209.00 | 1,248.00 | 1,195.00 | 1,248.00 | 1,248.00 | 3.65% | 25,200 |
| Jan 26, 2026 | 1,218.00 | 1,218.00 | 1,176.00 | 1,204.00 | 1,204.00 | -1.15% | 24,000 |
| Jan 23, 2026 | 1,224.00 | 1,225.00 | 1,200.00 | 1,218.00 | 1,218.00 | -0.16% | 29,400 |
| Jan 22, 2026 | 1,167.00 | 1,228.00 | 1,167.00 | 1,220.00 | 1,220.00 | 4.90% | 41,700 |
| Jan 21, 2026 | 1,158.00 | 1,164.00 | 1,143.00 | 1,163.00 | 1,163.00 | 0.17% | 14,700 |
| Jan 20, 2026 | 1,160.00 | 1,173.00 | 1,156.00 | 1,161.00 | 1,161.00 | 0.78% | 13,000 |
| Jan 19, 2026 | 1,157.00 | 1,157.00 | 1,138.00 | 1,152.00 | 1,152.00 | 1.05% | 14,500 |
| Jan 16, 2026 | 1,148.00 | 1,153.00 | 1,137.00 | 1,140.00 | 1,140.00 | -0.18% | 20,800 |
| Jan 15, 2026 | 1,155.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,142.00 | -1.13% | 27,300 |
| Jan 14, 2026 | 1,140.00 | 1,169.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 26,200 |
| Jan 13, 2026 | 1,151.00 | 1,153.00 | 1,130.00 | 1,140.00 | 1,140.00 | 0.09% | 34,900 |
| Jan 9, 2026 | 1,094.00 | 1,143.00 | 1,090.00 | 1,139.00 | 1,139.00 | 4.88% | 37,200 |
| Jan 8, 2026 | 1,079.00 | 1,095.00 | 1,072.00 | 1,086.00 | 1,086.00 | 1.50% | 25,300 |
| Jan 7, 2026 | 1,070.00 | 1,079.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.75% | 22,400 |
| Jan 6, 2026 | 1,038.00 | 1,066.00 | 1,038.00 | 1,062.00 | 1,062.00 | 2.41% | 24,000 |
| Jan 5, 2026 | 1,032.00 | 1,041.00 | 1,028.00 | 1,037.00 | 1,037.00 | 1.17% | 29,200 |
| Dec 30, 2025 | 1,041.00 | 1,041.00 | 1,005.00 | 1,025.00 | 1,025.00 | -1.44% | 17,400 |
| Dec 29, 2025 | 1,023.00 | 1,040.00 | 1,014.00 | 1,040.00 | 1,040.00 | 3.17% | 28,700 |
| Dec 26, 2025 | 1,010.00 | 1,014.00 | 1,007.00 | 1,008.00 | 1,008.00 | -0.20% | 14,700 |
| Dec 25, 2025 | 1,007.00 | 1,010.00 | 1,003.00 | 1,010.00 | 1,010.00 | 0.70% | 7,100 |
| Dec 24, 2025 | 1,008.00 | 1,008.00 | 1,000.00 | 1,003.00 | 1,003.00 | - | 12,400 |
| Dec 23, 2025 | 1,001.00 | 1,009.00 | 1,000.00 | 1,003.00 | 1,003.00 | 0.20% | 13,000 |
| Dec 22, 2025 | 1,000.00 | 1,005.00 | 999.00 | 1,001.00 | 1,001.00 | 0.10% | 11,500 |
| Dec 19, 2025 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 1,000.00 | 0.20% | 8,900 |
| Dec 18, 2025 | 1,002.00 | 1,004.00 | 998.00 | 998.00 | 998.00 | -0.20% | 12,100 |
| Dec 17, 2025 | 1,001.00 | 1,001.00 | 990.00 | 1,000.00 | 1,000.00 | 0.10% | 8,300 |
| Dec 16, 2025 | 1,000.00 | 1,000.00 | 993.00 | 999.00 | 999.00 | -0.10% | 8,000 |
| Dec 15, 2025 | 1,010.00 | 1,010.00 | 993.00 | 1,000.00 | 1,000.00 | -0.20% | 16,800 |
| Dec 12, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,002.00 | 1,002.00 | -0.79% | 20,900 |
| Dec 11, 2025 | 991.00 | 1,014.00 | 991.00 | 1,010.00 | 1,010.00 | 2.02% | 47,800 |
| Dec 10, 2025 | 990.00 | 994.00 | 983.00 | 990.00 | 990.00 | 0.10% | 9,400 |
| Dec 9, 2025 | 991.00 | 991.00 | 982.00 | 989.00 | 989.00 | -0.10% | 6,900 |
| Dec 8, 2025 | 982.00 | 990.00 | 978.00 | 990.00 | 990.00 | 0.81% | 14,800 |
| Dec 5, 2025 | 984.00 | 985.00 | 981.00 | 982.00 | 982.00 | 0.10% | 13,600 |
| Dec 4, 2025 | 982.00 | 982.00 | 977.00 | 981.00 | 981.00 | 0.62% | 6,000 |
| Dec 3, 2025 | 979.00 | 981.00 | 968.00 | 975.00 | 975.00 | 0.31% | 9,900 |
| Dec 2, 2025 | 978.00 | 978.00 | 964.00 | 972.00 | 972.00 | -0.31% | 7,900 |
| Dec 1, 2025 | 994.00 | 995.00 | 975.00 | 975.00 | 975.00 | -1.02% | 13,900 |
| Nov 28, 2025 | 974.00 | 993.00 | 973.00 | 985.00 | 985.00 | 1.13% | 22,800 |
| Nov 27, 2025 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | 1.46% | 12,400 |
| Nov 26, 2025 | 959.00 | 965.00 | 959.00 | 960.00 | 960.00 | -0.10% | 18,500 |
| Nov 25, 2025 | 955.00 | 965.00 | 955.00 | 961.00 | 961.00 | 0.21% | 8,400 |
| Nov 21, 2025 | 950.00 | 959.00 | 946.00 | 959.00 | 959.00 | 0.95% | 14,000 |
| Nov 20, 2025 | 949.00 | 953.00 | 949.00 | 950.00 | 950.00 | -0.31% | 10,100 |
| Nov 19, 2025 | 952.00 | 960.00 | 949.00 | 953.00 | 953.00 | 0.11% | 15,700 |
| Nov 18, 2025 | 960.00 | 961.00 | 950.00 | 952.00 | 952.00 | -1.14% | 18,400 |
| Nov 17, 2025 | 963.00 | 966.00 | 955.00 | 963.00 | 963.00 | 0.42% | 9,600 |
| Nov 14, 2025 | 960.00 | 965.00 | 958.00 | 959.00 | 959.00 | -0.52% | 23,600 |
| Nov 13, 2025 | 975.00 | 975.00 | 962.00 | 964.00 | 964.00 | -0.21% | 35,300 |
| Nov 12, 2025 | 969.00 | 982.00 | 965.00 | 966.00 | 966.00 | 0.31% | 50,900 |
| Nov 11, 2025 | 968.00 | 970.00 | 963.00 | 963.00 | 963.00 | -0.10% | 5,000 |
| Nov 10, 2025 | 961.00 | 966.00 | 957.00 | 964.00 | 964.00 | 0.10% | 9,000 |
| Nov 7, 2025 | 958.00 | 969.00 | 950.00 | 963.00 | 963.00 | 0.52% | 19,000 |
| Nov 6, 2025 | 966.00 | 966.00 | 958.00 | 958.00 | 958.00 | -0.52% | 47,400 |
| Nov 5, 2025 | 968.00 | 968.00 | 950.00 | 963.00 | 963.00 | -0.72% | 11,900 |
| Nov 4, 2025 | 971.00 | 972.00 | 964.00 | 970.00 | 970.00 | 0.62% | 9,900 |
| Oct 31, 2025 | 978.00 | 978.00 | 963.00 | 964.00 | 964.00 | -0.41% | 6,500 |
| Oct 30, 2025 | 977.00 | 982.00 | 968.00 | 968.00 | 968.00 | -2.32% | 14,700 |
| Oct 29, 2025 | 992.00 | 994.00 | 972.00 | 991.00 | 991.00 | 1.02% | 14,800 |
| Oct 28, 2025 | 965.00 | 992.00 | 965.00 | 981.00 | 981.00 | 1.24% | 23,700 |
| Oct 27, 2025 | 969.00 | 976.00 | 940.00 | 969.00 | 969.00 | 0.83% | 52,900 |
| Oct 24, 2025 | 952.00 | 961.00 | 952.00 | 961.00 | 961.00 | 0.95% | 19,300 |
| Oct 23, 2025 | 956.00 | 956.00 | 949.00 | 952.00 | 952.00 | -0.10% | 9,900 |
| Oct 22, 2025 | 955.00 | 955.00 | 946.00 | 953.00 | 953.00 | 0.74% | 8,100 |
| Oct 21, 2025 | 946.00 | 950.00 | 945.00 | 946.00 | 946.00 | 0.21% | 12,200 |
| Oct 20, 2025 | 944.00 | 950.00 | 935.00 | 944.00 | 944.00 | 0.53% | 16,300 |
| Oct 17, 2025 | 935.00 | 939.00 | 932.00 | 939.00 | 939.00 | -0.11% | 13,500 |
| Oct 16, 2025 | 945.00 | 945.00 | 938.00 | 940.00 | 940.00 | -0.21% | 9,200 |
| Oct 15, 2025 | 943.00 | 950.00 | 939.00 | 942.00 | 942.00 | - | 11,800 |
| Oct 14, 2025 | 940.00 | 946.00 | 936.00 | 942.00 | 942.00 | -0.74% | 21,800 |
| Oct 10, 2025 | 960.00 | 960.00 | 944.00 | 949.00 | 949.00 | -1.45% | 24,200 |
| Oct 9, 2025 | 973.00 | 973.00 | 961.00 | 963.00 | 963.00 | -1.03% | 14,000 |
| Oct 8, 2025 | 971.00 | 977.00 | 971.00 | 973.00 | 973.00 | 0.21% | 16,300 |
| Oct 7, 2025 | 978.00 | 979.00 | 968.00 | 971.00 | 971.00 | - | 12,800 |