Skip to main content
Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan flag Japan · Delayed Price · Currency is JPY
4,595.00
+55.00 (1.21%)
Mar 10, 2026, 12:36 PM JST

Tokyo Kaikan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,595.004,660.004,595.004,595.00-1.21%1,700
Mar 9, 20264,600.004,600.004,540.004,540.004,540.00-0.11%1,900
Mar 6, 20264,585.004,585.004,545.004,545.004,545.00-0.44%1,200
Mar 5, 20264,550.004,590.004,550.004,565.004,565.002.24%1,200
Mar 4, 20264,505.004,505.004,450.004,465.004,465.00-1.54%3,900
Mar 3, 20264,590.004,590.004,505.004,535.004,535.00-1.20%2,900
Mar 2, 20264,570.004,600.004,560.004,590.004,590.00-0.22%1,200
Feb 27, 20264,570.004,600.004,570.004,600.004,600.000.55%1,600
Feb 26, 20264,580.004,580.004,570.004,575.004,575.00-0.11%600
Feb 25, 20264,555.004,580.004,555.004,580.004,580.000.55%800
Feb 24, 20264,555.004,555.004,535.004,555.004,555.00-1.41%1,800
Feb 20, 20264,645.004,645.004,610.004,620.004,620.00-0.32%1,200
Feb 19, 20264,635.004,670.004,630.004,635.004,635.00-800
Feb 18, 20264,640.004,650.004,600.004,635.004,635.000.76%800
Feb 17, 20264,500.004,600.004,500.004,600.004,600.002.22%600
Feb 16, 20264,545.004,545.004,500.004,500.004,500.00-0.99%700
Feb 13, 20264,525.004,545.004,525.004,545.004,545.00-300
Feb 12, 20264,635.004,665.004,545.004,545.004,545.00-1.94%400
Feb 10, 20264,675.004,675.004,635.004,635.004,635.000.11%1,500
Feb 9, 20264,610.004,645.004,560.004,630.004,630.000.98%1,300
Feb 6, 20264,545.004,585.004,545.004,585.004,585.002.80%1,100
Feb 5, 20264,510.004,535.004,460.004,460.004,460.00-1,400
Feb 4, 20264,425.004,460.004,420.004,460.004,460.001.13%400
Feb 3, 20264,410.004,450.004,400.004,410.004,410.00-2,300
Feb 2, 20264,435.004,460.004,410.004,410.004,410.00-0.11%1,300
Jan 30, 20264,425.004,430.004,415.004,415.004,415.00-1.23%900
Jan 29, 20264,470.004,470.004,470.004,470.004,470.001.59%200
Jan 28, 20264,515.004,515.004,400.004,400.004,400.00-2.55%2,100
Jan 27, 20264,565.004,565.004,515.004,515.004,515.00-1.10%900
Jan 26, 20264,590.004,610.004,510.004,565.004,565.00-1.08%3,000
Jan 23, 20264,585.004,785.004,555.004,615.004,615.000.65%7,400
Jan 22, 20264,545.004,585.004,530.004,585.004,585.001.89%1,400
Jan 21, 20264,490.004,580.004,490.004,500.004,500.00-0.66%1,300
Jan 20, 20264,500.004,530.004,500.004,530.004,530.000.67%1,900
Jan 19, 20264,475.004,500.004,455.004,500.004,500.000.45%2,400
Jan 16, 20264,445.004,480.004,380.004,480.004,480.002.05%900
Jan 15, 20264,390.004,410.004,375.004,390.004,390.00-900
Jan 14, 20264,350.004,390.004,350.004,390.004,390.00-0.45%1,000
Jan 13, 20264,355.004,495.004,355.004,410.004,410.001.50%2,300
Jan 9, 20264,370.004,380.004,340.004,345.004,345.00-1.36%1,300
Jan 8, 20264,385.004,410.004,370.004,405.004,405.000.80%1,100
Jan 7, 20264,370.004,480.004,370.004,370.004,370.000.46%1,800
Jan 6, 20264,265.004,350.004,265.004,350.004,350.002.23%2,600
Jan 5, 20264,235.004,285.004,225.004,255.004,255.000.71%1,300
Dec 30, 20254,200.004,250.004,200.004,225.004,225.000.60%600
Dec 29, 20254,190.004,200.004,190.004,200.004,200.000.24%1,200
Dec 26, 20254,180.004,195.004,170.004,190.004,190.000.24%1,200
Dec 25, 20254,175.004,200.004,165.004,180.004,180.000.12%900
Dec 24, 20254,185.004,185.004,135.004,175.004,175.001.33%1,200
Dec 23, 20254,150.004,150.004,120.004,120.004,120.00-0.36%700
Dec 22, 20254,135.004,135.004,135.004,135.004,135.000.24%900
Dec 19, 20254,100.004,125.004,100.004,125.004,125.000.61%1,000
Dec 18, 20254,100.004,100.004,100.004,100.004,100.000.37%300
Dec 17, 20254,120.004,120.004,085.004,085.004,085.00-0.73%600
Dec 16, 20254,115.004,115.004,115.004,115.004,115.000.37%400
Dec 15, 20254,100.004,100.004,065.004,100.004,100.001.23%600
Dec 12, 20254,100.004,100.004,050.004,050.004,050.00-0.74%700
Dec 11, 20254,080.004,080.004,030.004,080.004,080.000.37%1,200
Dec 10, 20254,090.004,090.004,065.004,065.004,065.00-0.61%1,400
Dec 9, 20254,100.004,100.004,045.004,090.004,090.00-1,300
Dec 8, 20254,095.004,095.004,075.004,090.004,090.000.62%500
Dec 5, 20254,075.004,075.004,065.004,065.004,065.00-0.25%600
Dec 4, 20254,100.004,100.004,065.004,075.004,075.00-0.61%300
Dec 3, 20254,040.004,100.004,040.004,100.004,100.001.23%600
Dec 2, 20254,055.004,060.004,040.004,050.004,050.00-0.12%1,200
Dec 1, 20254,040.004,055.004,020.004,055.004,055.000.75%700
Nov 28, 20254,025.004,050.004,025.004,025.004,025.000.25%1,600
Nov 27, 20254,040.004,040.004,005.004,015.004,015.000.50%700
Nov 26, 20254,000.004,000.003,995.003,995.003,995.00-0.13%600
Nov 25, 20254,000.004,035.003,995.004,000.004,000.000.13%2,000
Nov 21, 20254,005.004,005.003,990.003,995.003,995.00-0.25%500
Nov 20, 20254,010.004,010.004,005.004,005.004,005.00-0.12%400
Nov 19, 20254,005.004,050.003,995.004,010.004,010.000.25%1,400
Nov 18, 20254,000.004,000.004,000.004,000.004,000.00-0.62%400
Nov 17, 20254,005.004,035.003,990.004,025.004,025.00-900
Nov 14, 20254,050.004,055.004,025.004,025.004,025.00-600
Nov 13, 20254,050.004,050.004,025.004,025.004,025.000.12%400
Nov 12, 20254,020.004,020.004,020.004,020.004,020.00-0.25%100
Nov 11, 20254,040.004,040.004,010.004,030.004,030.00-0.12%1,700
Nov 10, 20254,030.004,035.004,005.004,035.004,035.000.12%1,200
Nov 7, 20254,030.004,030.004,005.004,030.004,030.000.12%1,300
Nov 6, 20254,020.004,025.003,980.004,025.004,025.000.25%900
Nov 5, 20254,020.004,020.003,975.004,015.004,015.001.65%1,800
Nov 4, 20253,950.003,950.003,950.003,950.003,950.00-600
Oct 31, 20253,945.003,960.003,945.003,950.003,950.00-0.75%500
Oct 30, 20253,980.003,980.003,945.003,980.003,980.00-0.13%1,600
Oct 29, 20253,965.003,985.003,950.003,985.003,985.00-0.25%1,100
Oct 28, 20254,005.004,005.003,965.003,995.003,995.00-1,700
Oct 27, 20253,975.004,100.003,965.003,995.003,995.00-0.13%2,800
Oct 24, 20253,970.004,075.003,960.004,000.004,000.000.76%4,600
Oct 23, 20253,990.003,990.003,950.003,970.003,970.00-0.50%1,800
Oct 22, 20253,975.003,990.003,955.003,990.003,990.000.88%1,200
Oct 21, 20253,990.003,990.003,950.003,955.003,955.00-0.88%900
Oct 20, 20253,945.003,990.003,935.003,990.003,990.001.40%1,300
Oct 17, 20253,975.003,980.003,930.003,935.003,935.00-0.63%1,100
Oct 16, 20253,935.003,960.003,935.003,960.003,960.000.38%900
Oct 15, 20253,960.003,960.003,940.003,945.003,945.00-0.38%300
Oct 14, 20253,925.003,960.003,925.003,960.003,960.000.76%600
Oct 10, 20253,970.003,970.003,930.003,930.003,930.00-0.51%1,000
Oct 9, 20253,940.003,950.003,940.003,950.003,950.00-0.25%400