Tokyo Kisen Co.,Ltd. (TYO:9193)
Japan
· Delayed Price · Currency is JPY 1,032.00
+8.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
Tokyo Kisen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,023.00 | 1,050.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.78% | 16,600 |
| Apr 27, 2026 | 1,048.00 | 1,049.00 | 1,022.00 | 1,024.00 | 1,024.00 | -2.20% | 16,800 |
| Apr 24, 2026 | 1,051.00 | 1,059.00 | 1,036.00 | 1,047.00 | 1,047.00 | -1.13% | 10,100 |
| Apr 23, 2026 | 1,065.00 | 1,065.00 | 1,043.00 | 1,059.00 | 1,059.00 | -0.38% | 16,200 |
| Apr 22, 2026 | 1,072.00 | 1,072.00 | 1,057.00 | 1,063.00 | 1,063.00 | -1.39% | 10,900 |
| Apr 21, 2026 | 1,062.00 | 1,080.00 | 1,061.00 | 1,078.00 | 1,078.00 | 1.51% | 12,200 |
| Apr 20, 2026 | 1,075.00 | 1,086.00 | 1,061.00 | 1,062.00 | 1,062.00 | -1.21% | 10,100 |
| Apr 17, 2026 | 1,071.00 | 1,077.00 | 1,064.00 | 1,075.00 | 1,075.00 | 0.37% | 5,100 |
| Apr 16, 2026 | 1,069.00 | 1,072.00 | 1,058.00 | 1,071.00 | 1,071.00 | -0.19% | 23,900 |
| Apr 15, 2026 | 1,087.00 | 1,090.00 | 1,068.00 | 1,073.00 | 1,073.00 | -1.47% | 12,200 |
| Apr 14, 2026 | 1,089.00 | 1,093.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.93% | 10,300 |
| Apr 13, 2026 | 1,093.00 | 1,098.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.28% | 12,500 |
| Apr 10, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,093.00 | 1,093.00 | -1.44% | 13,300 |
| Apr 9, 2026 | 1,114.00 | 1,127.00 | 1,106.00 | 1,109.00 | 1,109.00 | -0.45% | 12,200 |
| Apr 8, 2026 | 1,125.00 | 1,125.00 | 1,100.00 | 1,114.00 | 1,114.00 | 1.27% | 9,200 |
| Apr 7, 2026 | 1,119.00 | 1,119.00 | 1,093.00 | 1,100.00 | 1,100.00 | -0.45% | 15,100 |
| Apr 6, 2026 | 1,085.00 | 1,112.00 | 1,085.00 | 1,105.00 | 1,105.00 | 2.31% | 9,400 |
| Apr 3, 2026 | 1,091.00 | 1,100.00 | 1,077.00 | 1,080.00 | 1,080.00 | -1.10% | 18,400 |
| Apr 2, 2026 | 1,120.00 | 1,120.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.00% | 13,700 |
| Apr 1, 2026 | 1,095.00 | 1,106.00 | 1,084.00 | 1,103.00 | 1,103.00 | 3.57% | 15,000 |
| Mar 31, 2026 | 1,102.00 | 1,102.00 | 1,065.00 | 1,065.00 | 1,065.00 | -3.36% | 20,500 |
| Mar 30, 2026 | 1,124.00 | 1,134.00 | 1,100.00 | 1,102.00 | 1,102.00 | -8.47% | 41,900 |
| Mar 27, 2026 | 1,189.00 | 1,213.00 | 1,189.00 | 1,204.00 | 1,154.00 | 0.33% | 19,100 |
| Mar 26, 2026 | 1,200.00 | 1,210.00 | 1,193.00 | 1,200.00 | 1,150.17 | -0.83% | 14,700 |
| Mar 25, 2026 | 1,210.00 | 1,222.00 | 1,207.00 | 1,210.00 | 1,159.75 | 0.08% | 23,700 |
| Mar 24, 2026 | 1,195.00 | 1,209.00 | 1,183.00 | 1,209.00 | 1,158.79 | 2.98% | 14,200 |
| Mar 23, 2026 | 1,210.00 | 1,210.00 | 1,160.00 | 1,174.00 | 1,125.25 | -5.17% | 40,700 |
| Mar 19, 2026 | 1,281.00 | 1,281.00 | 1,222.00 | 1,238.00 | 1,186.59 | -2.06% | 24,500 |
| Mar 18, 2026 | 1,229.00 | 1,277.00 | 1,222.00 | 1,264.00 | 1,211.51 | 3.95% | 35,200 |
| Mar 17, 2026 | 1,200.00 | 1,236.00 | 1,190.00 | 1,216.00 | 1,165.50 | 1.33% | 31,700 |
| Mar 16, 2026 | 1,191.00 | 1,209.00 | 1,178.00 | 1,200.00 | 1,150.17 | -0.08% | 14,000 |
| Mar 13, 2026 | 1,200.00 | 1,227.00 | 1,187.00 | 1,201.00 | 1,151.12 | -0.33% | 10,600 |
| Mar 12, 2026 | 1,231.00 | 1,231.00 | 1,203.00 | 1,205.00 | 1,154.96 | -2.35% | 11,800 |
| Mar 11, 2026 | 1,242.00 | 1,243.00 | 1,231.00 | 1,234.00 | 1,182.75 | 0.49% | 6,100 |
| Mar 10, 2026 | 1,220.00 | 1,242.00 | 1,211.00 | 1,228.00 | 1,177.00 | 2.33% | 10,100 |
| Mar 9, 2026 | 1,200.00 | 1,204.00 | 1,159.00 | 1,200.00 | 1,150.17 | -2.36% | 46,800 |
| Mar 6, 2026 | 1,237.00 | 1,237.00 | 1,210.00 | 1,229.00 | 1,177.96 | -1.13% | 6,200 |
| Mar 5, 2026 | 1,248.00 | 1,256.00 | 1,230.00 | 1,243.00 | 1,191.38 | 2.98% | 11,000 |
| Mar 4, 2026 | 1,252.00 | 1,262.00 | 1,183.00 | 1,207.00 | 1,156.88 | -6.65% | 59,900 |
| Mar 3, 2026 | 1,325.00 | 1,327.00 | 1,285.00 | 1,293.00 | 1,239.30 | -1.67% | 26,200 |
| Mar 2, 2026 | 1,306.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,260.39 | 1.54% | 29,300 |
| Feb 27, 2026 | 1,258.00 | 1,314.00 | 1,258.00 | 1,295.00 | 1,241.22 | 2.94% | 28,000 |
| Feb 26, 2026 | 1,284.00 | 1,285.00 | 1,250.00 | 1,258.00 | 1,205.76 | -1.41% | 20,200 |
| Feb 25, 2026 | 1,255.00 | 1,282.00 | 1,251.00 | 1,276.00 | 1,223.01 | 2.00% | 31,800 |
| Feb 24, 2026 | 1,260.00 | 1,260.00 | 1,228.00 | 1,251.00 | 1,199.05 | -0.71% | 32,900 |
| Feb 20, 2026 | 1,273.00 | 1,274.00 | 1,256.00 | 1,260.00 | 1,207.67 | -0.79% | 10,900 |
| Feb 19, 2026 | 1,275.00 | 1,280.00 | 1,267.00 | 1,270.00 | 1,217.26 | -0.39% | 7,200 |
| Feb 18, 2026 | 1,270.00 | 1,275.00 | 1,256.00 | 1,275.00 | 1,222.05 | 1.92% | 12,000 |
| Feb 17, 2026 | 1,275.00 | 1,275.00 | 1,235.00 | 1,251.00 | 1,199.05 | -1.88% | 31,700 |
| Feb 16, 2026 | 1,306.00 | 1,306.00 | 1,261.00 | 1,275.00 | 1,222.05 | -3.63% | 37,500 |
| Feb 13, 2026 | 1,350.00 | 1,350.00 | 1,296.00 | 1,323.00 | 1,268.06 | -2.00% | 36,700 |
| Feb 12, 2026 | 1,312.00 | 1,359.00 | 1,312.00 | 1,350.00 | 1,293.94 | 3.29% | 26,200 |
| Feb 10, 2026 | 1,285.00 | 1,327.00 | 1,276.00 | 1,307.00 | 1,252.72 | 1.71% | 25,100 |
| Feb 9, 2026 | 1,268.00 | 1,297.00 | 1,254.00 | 1,285.00 | 1,231.64 | 3.55% | 34,000 |
| Feb 6, 2026 | 1,246.00 | 1,255.00 | 1,230.00 | 1,241.00 | 1,189.46 | -0.40% | 10,800 |
| Feb 5, 2026 | 1,243.00 | 1,259.00 | 1,240.00 | 1,246.00 | 1,194.26 | 0.08% | 15,300 |
| Feb 4, 2026 | 1,234.00 | 1,260.00 | 1,234.00 | 1,245.00 | 1,193.30 | 1.22% | 28,200 |
| Feb 3, 2026 | 1,214.00 | 1,238.00 | 1,204.00 | 1,230.00 | 1,178.92 | 1.23% | 14,200 |
| Feb 2, 2026 | 1,235.00 | 1,245.00 | 1,210.00 | 1,215.00 | 1,164.54 | -1.14% | 16,400 |
| Jan 30, 2026 | 1,220.00 | 1,233.00 | 1,206.00 | 1,229.00 | 1,177.96 | 0.33% | 17,600 |
| Jan 29, 2026 | 1,240.00 | 1,240.00 | 1,205.00 | 1,225.00 | 1,174.13 | -1.21% | 15,300 |
| Jan 28, 2026 | 1,248.00 | 1,248.00 | 1,215.00 | 1,240.00 | 1,188.50 | -0.64% | 20,100 |
| Jan 27, 2026 | 1,209.00 | 1,248.00 | 1,195.00 | 1,248.00 | 1,196.17 | 3.65% | 25,200 |
| Jan 26, 2026 | 1,218.00 | 1,218.00 | 1,176.00 | 1,204.00 | 1,154.00 | -1.15% | 24,000 |
| Jan 23, 2026 | 1,224.00 | 1,225.00 | 1,200.00 | 1,218.00 | 1,167.42 | -0.16% | 29,400 |
| Jan 22, 2026 | 1,167.00 | 1,228.00 | 1,167.00 | 1,220.00 | 1,169.34 | 4.90% | 41,700 |
| Jan 21, 2026 | 1,158.00 | 1,164.00 | 1,143.00 | 1,163.00 | 1,114.70 | 0.17% | 14,700 |
| Jan 20, 2026 | 1,160.00 | 1,173.00 | 1,156.00 | 1,161.00 | 1,112.79 | 0.78% | 13,000 |
| Jan 19, 2026 | 1,157.00 | 1,157.00 | 1,138.00 | 1,152.00 | 1,104.16 | 1.05% | 14,500 |
| Jan 16, 2026 | 1,148.00 | 1,153.00 | 1,137.00 | 1,140.00 | 1,092.66 | -0.18% | 20,800 |
| Jan 15, 2026 | 1,155.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,094.57 | -1.13% | 27,300 |
| Jan 14, 2026 | 1,140.00 | 1,169.00 | 1,140.00 | 1,155.00 | 1,107.03 | 1.32% | 26,200 |
| Jan 13, 2026 | 1,151.00 | 1,153.00 | 1,130.00 | 1,140.00 | 1,092.66 | 0.09% | 34,900 |
| Jan 9, 2026 | 1,094.00 | 1,143.00 | 1,090.00 | 1,139.00 | 1,091.70 | 4.88% | 37,200 |
| Jan 8, 2026 | 1,079.00 | 1,095.00 | 1,072.00 | 1,086.00 | 1,040.90 | 1.50% | 25,300 |
| Jan 7, 2026 | 1,070.00 | 1,079.00 | 1,060.00 | 1,070.00 | 1,025.56 | 0.75% | 22,400 |
| Jan 6, 2026 | 1,038.00 | 1,066.00 | 1,038.00 | 1,062.00 | 1,017.90 | 2.41% | 24,000 |
| Jan 5, 2026 | 1,032.00 | 1,041.00 | 1,028.00 | 1,037.00 | 993.94 | 1.17% | 29,200 |
| Dec 30, 2025 | 1,041.00 | 1,041.00 | 1,005.00 | 1,025.00 | 982.43 | -1.44% | 17,400 |
| Dec 29, 2025 | 1,023.00 | 1,040.00 | 1,014.00 | 1,040.00 | 996.81 | 3.17% | 28,700 |
| Dec 26, 2025 | 1,010.00 | 1,014.00 | 1,007.00 | 1,008.00 | 966.14 | -0.20% | 14,700 |
| Dec 25, 2025 | 1,007.00 | 1,010.00 | 1,003.00 | 1,010.00 | 968.06 | 0.70% | 7,100 |
| Dec 24, 2025 | 1,008.00 | 1,008.00 | 1,000.00 | 1,003.00 | 961.35 | - | 12,400 |
| Dec 23, 2025 | 1,001.00 | 1,009.00 | 1,000.00 | 1,003.00 | 961.35 | 0.20% | 13,000 |
| Dec 22, 2025 | 1,000.00 | 1,005.00 | 999.00 | 1,001.00 | 959.43 | 0.10% | 11,500 |
| Dec 19, 2025 | 1,000.00 | 1,001.00 | 999.00 | 1,000.00 | 958.47 | 0.20% | 8,900 |
| Dec 18, 2025 | 1,002.00 | 1,004.00 | 998.00 | 998.00 | 956.55 | -0.20% | 12,100 |
| Dec 17, 2025 | 1,001.00 | 1,001.00 | 990.00 | 1,000.00 | 958.47 | 0.10% | 8,300 |
| Dec 16, 2025 | 1,000.00 | 1,000.00 | 993.00 | 999.00 | 957.51 | -0.10% | 8,000 |
| Dec 15, 2025 | 1,010.00 | 1,010.00 | 993.00 | 1,000.00 | 958.47 | -0.20% | 16,800 |
| Dec 12, 2025 | 1,010.00 | 1,010.00 | 999.00 | 1,002.00 | 960.39 | -0.79% | 20,900 |
| Dec 11, 2025 | 991.00 | 1,014.00 | 991.00 | 1,010.00 | 968.06 | 2.02% | 47,800 |
| Dec 10, 2025 | 990.00 | 994.00 | 983.00 | 990.00 | 948.89 | 0.10% | 9,400 |
| Dec 9, 2025 | 991.00 | 991.00 | 982.00 | 989.00 | 947.93 | -0.10% | 6,900 |
| Dec 8, 2025 | 982.00 | 990.00 | 978.00 | 990.00 | 948.89 | 0.81% | 14,800 |
| Dec 5, 2025 | 984.00 | 985.00 | 981.00 | 982.00 | 941.22 | 0.10% | 13,600 |
| Dec 4, 2025 | 982.00 | 982.00 | 977.00 | 981.00 | 940.26 | 0.62% | 6,000 |
| Dec 3, 2025 | 979.00 | 981.00 | 968.00 | 975.00 | 934.51 | 0.31% | 9,900 |
| Dec 2, 2025 | 978.00 | 978.00 | 964.00 | 972.00 | 931.63 | -0.31% | 7,900 |
| Dec 1, 2025 | 994.00 | 995.00 | 975.00 | 975.00 | 934.51 | -1.02% | 13,900 |