Skip to main content
Tokyo Kaikan Co., Ltd. (TYO:9701)
Japan flag Japan · Delayed Price · Currency is JPY
4,210.00
-60.00 (-1.41%)
Apr 28, 2026, 3:21 PM JST

Tokyo Kaikan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,270.004,270.004,210.004,210.004,210.00-1.41%1,800
Apr 27, 20264,275.004,275.004,250.004,270.004,270.00-0.23%1,200
Apr 24, 20264,350.004,350.004,280.004,280.004,280.00-1,300
Apr 23, 20264,320.004,320.004,245.004,280.004,280.00-0.93%1,900
Apr 22, 20264,330.004,375.004,320.004,320.004,320.000.12%1,200
Apr 21, 20264,300.004,340.004,300.004,315.004,315.000.47%1,300
Apr 20, 20264,345.004,415.004,290.004,295.004,295.00-5.60%8,400
Apr 17, 20264,485.004,550.004,485.004,550.004,550.001.45%300
Apr 16, 20264,500.004,510.004,485.004,485.004,485.00-0.55%700
Apr 15, 20264,525.004,575.004,510.004,510.004,510.000.56%400
Apr 14, 20264,510.004,525.004,485.004,485.004,485.00-0.55%1,100
Apr 13, 20264,620.004,630.004,500.004,510.004,510.00-2.49%4,000
Apr 10, 20264,680.004,680.004,625.004,625.004,625.00-1.60%1,500
Apr 9, 20264,670.004,700.004,670.004,700.004,700.000.64%1,100
Apr 8, 20264,650.004,670.004,630.004,670.004,670.000.86%2,100
Apr 7, 20264,810.004,810.004,620.004,630.004,630.00-2.32%2,500
Apr 6, 20264,865.004,865.004,740.004,740.004,740.00-2.57%2,400
Apr 3, 20264,940.004,940.004,865.004,865.004,865.00-0.10%1,700
Apr 2, 20264,765.004,870.004,745.004,870.004,870.001.78%2,200
Apr 1, 20264,930.004,930.004,780.004,785.004,785.00-1.54%3,400
Mar 31, 20264,895.004,965.004,860.004,860.004,860.00-0.82%2,800
Mar 30, 20265,000.005,490.004,665.004,900.004,900.00-7.02%26,300
Mar 27, 20265,220.005,290.005,130.005,270.005,225.002.33%6,100
Mar 26, 20265,180.005,200.005,040.005,150.005,106.021.18%4,100
Mar 25, 20264,975.005,200.004,970.005,090.005,046.543.77%11,900
Mar 24, 20264,870.005,150.004,870.004,905.004,863.122.19%14,200
Mar 23, 20264,750.005,380.004,645.004,800.004,759.012.24%527,700
Mar 19, 20264,685.004,695.004,625.004,695.004,654.910.21%2,500
Mar 18, 20264,585.004,840.004,585.004,685.004,645.002.18%1,900
Mar 17, 20264,605.004,675.004,550.004,585.004,545.85-0.43%5,500
Mar 16, 20264,535.004,990.004,510.004,605.004,565.681.54%167,300
Mar 13, 20264,680.004,680.004,535.004,535.004,496.28-2.16%900
Mar 12, 20264,630.004,660.004,590.004,635.004,595.420.11%2,300
Mar 11, 20264,600.004,685.004,600.004,630.004,590.460.76%1,000
Mar 10, 20264,595.004,660.004,595.004,595.004,555.761.21%1,700
Mar 9, 20264,600.004,600.004,540.004,540.004,501.23-0.11%1,900
Mar 6, 20264,585.004,585.004,545.004,545.004,506.19-0.44%1,200
Mar 5, 20264,550.004,590.004,550.004,565.004,526.022.24%1,200
Mar 4, 20264,505.004,505.004,450.004,465.004,426.87-1.54%3,900
Mar 3, 20264,590.004,590.004,505.004,535.004,496.28-1.20%2,900
Mar 2, 20264,570.004,600.004,560.004,590.004,550.81-0.22%1,200
Feb 27, 20264,570.004,600.004,570.004,600.004,560.720.55%1,600
Feb 26, 20264,580.004,580.004,570.004,575.004,535.93-0.11%600
Feb 25, 20264,555.004,580.004,555.004,580.004,540.890.55%800
Feb 24, 20264,555.004,555.004,535.004,555.004,516.11-1.41%1,800
Feb 20, 20264,645.004,645.004,610.004,620.004,580.55-0.32%1,200
Feb 19, 20264,635.004,670.004,630.004,635.004,595.42-800
Feb 18, 20264,640.004,650.004,600.004,635.004,595.420.76%800
Feb 17, 20264,500.004,600.004,500.004,600.004,560.722.22%600
Feb 16, 20264,545.004,545.004,500.004,500.004,461.57-0.99%700
Feb 13, 20264,525.004,545.004,525.004,545.004,506.19-300
Feb 12, 20264,635.004,665.004,545.004,545.004,506.19-1.94%400
Feb 10, 20264,675.004,675.004,635.004,635.004,595.420.11%1,500
Feb 9, 20264,610.004,645.004,560.004,630.004,590.460.98%1,300
Feb 6, 20264,545.004,585.004,545.004,585.004,545.852.80%1,100
Feb 5, 20264,510.004,535.004,460.004,460.004,421.92-1,400
Feb 4, 20264,425.004,460.004,420.004,460.004,421.921.13%400
Feb 3, 20264,410.004,450.004,400.004,410.004,372.34-2,300
Feb 2, 20264,435.004,460.004,410.004,410.004,372.34-0.11%1,300
Jan 30, 20264,425.004,430.004,415.004,415.004,377.30-1.23%900
Jan 29, 20264,470.004,470.004,470.004,470.004,431.831.59%200
Jan 28, 20264,515.004,515.004,400.004,400.004,362.43-2.55%2,100
Jan 27, 20264,565.004,565.004,515.004,515.004,476.45-1.10%900
Jan 26, 20264,590.004,610.004,510.004,565.004,526.02-1.08%3,000
Jan 23, 20264,585.004,785.004,555.004,615.004,575.590.65%7,400
Jan 22, 20264,545.004,585.004,530.004,585.004,545.851.89%1,400
Jan 21, 20264,490.004,580.004,490.004,500.004,461.57-0.66%1,300
Jan 20, 20264,500.004,530.004,500.004,530.004,491.320.67%1,900
Jan 19, 20264,475.004,500.004,455.004,500.004,461.570.45%2,400
Jan 16, 20264,445.004,480.004,380.004,480.004,441.752.05%900
Jan 15, 20264,390.004,410.004,375.004,390.004,352.51-900
Jan 14, 20264,350.004,390.004,350.004,390.004,352.51-0.45%1,000
Jan 13, 20264,355.004,495.004,355.004,410.004,372.341.50%2,300
Jan 9, 20264,370.004,380.004,340.004,345.004,307.90-1.36%1,300
Jan 8, 20264,385.004,410.004,370.004,405.004,367.390.80%1,100
Jan 7, 20264,370.004,480.004,370.004,370.004,332.690.46%1,800
Jan 6, 20264,265.004,350.004,265.004,350.004,312.862.23%2,600
Jan 5, 20264,235.004,285.004,225.004,255.004,218.670.71%1,300
Dec 30, 20254,200.004,250.004,200.004,225.004,188.920.60%600
Dec 29, 20254,190.004,200.004,190.004,200.004,164.140.24%1,200
Dec 26, 20254,180.004,195.004,170.004,190.004,154.220.24%1,200
Dec 25, 20254,175.004,200.004,165.004,180.004,144.310.12%900
Dec 24, 20254,185.004,185.004,135.004,175.004,139.351.33%1,200
Dec 23, 20254,150.004,150.004,120.004,120.004,084.82-0.36%700
Dec 22, 20254,135.004,135.004,135.004,135.004,099.690.24%900
Dec 19, 20254,100.004,125.004,100.004,125.004,089.780.61%1,000
Dec 18, 20254,100.004,100.004,100.004,100.004,064.990.37%300
Dec 17, 20254,120.004,120.004,085.004,085.004,050.12-0.73%600
Dec 16, 20254,115.004,115.004,115.004,115.004,079.860.37%400
Dec 15, 20254,100.004,100.004,065.004,100.004,064.991.23%600
Dec 12, 20254,100.004,100.004,050.004,050.004,015.42-0.74%700
Dec 11, 20254,080.004,080.004,030.004,080.004,045.160.37%1,200
Dec 10, 20254,090.004,090.004,065.004,065.004,030.29-0.61%1,400
Dec 9, 20254,100.004,100.004,045.004,090.004,055.08-1,300
Dec 8, 20254,095.004,095.004,075.004,090.004,055.080.62%500
Dec 5, 20254,075.004,075.004,065.004,065.004,030.29-0.25%600
Dec 4, 20254,100.004,100.004,065.004,075.004,040.20-0.61%300
Dec 3, 20254,040.004,100.004,040.004,100.004,064.991.23%600
Dec 2, 20254,055.004,060.004,040.004,050.004,015.42-0.12%1,200
Dec 1, 20254,040.004,055.004,020.004,055.004,020.370.75%700