Tokai Carbon Co., Ltd. 5301
TSE · Japan · Producer Manufacturing
¥2,318.00+5.50 (+0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,318.50 | +0.26% | ¥2,346.50 | ¥2,347.00 | ¥2,271.00 | 1.01M |
| 2026-10-01 | ¥2,312.50 | -0.98% | ¥2,329.50 | ¥2,329.50 | ¥2,273.50 | 2.15M |
| 2026-09-30 | ¥2,335.50 | -0.09% | ¥2,288.00 | ¥2,349.50 | ¥2,250.00 | 2.54M |
| 2026-09-29 | ¥2,337.50 | +4.75% | ¥2,236.50 | ¥2,364.50 | ¥2,232.00 | 4.49M |
| 2026-09-28 | ¥2,231.50 | -2.53% | ¥2,239.50 | ¥2,284.00 | ¥2,220.00 | 1.90M |
| 2026-09-25 | ¥2,289.50 | +0.73% | ¥2,299.00 | ¥2,328.00 | ¥2,260.00 | 2.96M |
| 2026-09-24 | ¥2,273.00 | +6.84% | ¥2,152.00 | ¥2,283.00 | ¥2,128.50 | 4.71M |
| 2026-09-18 | ¥2,127.50 | +2.28% | ¥2,119.50 | ¥2,147.00 | ¥2,100.00 | 3.18M |
| 2026-09-17 | ¥2,080.00 | +1.14% | ¥2,057.00 | ¥2,100.00 | ¥2,025.50 | 2.07M |
| 2026-09-16 | ¥2,056.50 | +4.02% | ¥2,014.00 | ¥2,073.50 | ¥2,001.00 | 2.03M |
| 2026-09-15 | ¥1,977.00 | +1.75% | ¥1,940.00 | ¥2,089.00 | ¥1,925.00 | 3.66M |
| 2026-09-14 | ¥1,943.00 | -2.24% | ¥1,953.00 | ¥1,984.50 | ¥1,923.50 | 1.72M |
| 2026-09-11 | ¥1,987.50 | -0.63% | ¥1,926.00 | ¥2,011.50 | ¥1,860.00 | 2.98M |
| 2026-09-10 | ¥2,000.00 | +1.01% | ¥1,947.50 | ¥2,000.00 | ¥1,910.00 | 2.45M |
| 2026-09-09 | ¥1,980.00 | +9.27% | ¥1,816.50 | ¥1,980.00 | ¥1,803.00 | 3.92M |
| 2026-09-08 | ¥1,812.00 | -3.39% | ¥1,850.00 | ¥1,887.00 | ¥1,812.00 | 1.16M |
| 2026-09-07 | ¥1,875.50 | +3.08% | ¥1,859.50 | ¥1,918.50 | ¥1,859.00 | 1.95M |
| 2026-09-04 | ¥1,819.50 | -0.44% | ¥1,809.50 | ¥1,831.50 | ¥1,775.50 | 1.08M |
| 2026-09-03 | ¥1,827.50 | +0.86% | ¥1,808.50 | ¥1,843.00 | ¥1,792.50 | 1.33M |
| 2026-09-02 | ¥1,812.00 | -4.98% | ¥1,841.00 | ¥1,872.50 | ¥1,794.00 | 2.06M |
| 2026-09-01 | ¥1,907.00 | +5.30% | ¥1,836.00 | ¥1,908.00 | ¥1,829.00 | 3.17M |
| 2026-08-31 | ¥1,811.00 | +7.70% | ¥1,741.00 | ¥1,820.00 | ¥1,732.50 | 2.18M |
| 2026-08-28 | ¥1,681.50 | +0.66% | ¥1,660.00 | ¥1,715.50 | ¥1,657.50 | 1.25M |
| 2026-08-27 | ¥1,670.50 | +1.67% | ¥1,666.00 | ¥1,678.50 | ¥1,646.50 | 936.80K |
| 2026-08-26 | ¥1,643.00 | -0.21% | ¥1,655.00 | ¥1,662.00 | ¥1,638.50 | 785.40K |
| 2026-08-25 | ¥1,646.50 | -0.27% | ¥1,658.00 | ¥1,663.00 | ¥1,629.00 | 932.50K |
| 2026-08-24 | ¥1,651.00 | -2.02% | ¥1,689.00 | ¥1,712.50 | ¥1,645.00 | 906.50K |
| 2026-08-21 | ¥1,685.00 | -1.40% | ¥1,698.00 | ¥1,716.50 | ¥1,673.00 | 1.28M |
| 2026-08-20 | ¥1,709.00 | -1.50% | ¥1,735.50 | ¥1,735.50 | ¥1,704.50 | 1.35M |
| 2026-08-19 | ¥1,735.00 | -6.01% | ¥1,816.50 | ¥1,816.50 | ¥1,723.00 | 1.45M |
| 2026-08-18 | ¥1,846.00 | +2.98% | ¥1,801.00 | ¥1,867.50 | ¥1,798.50 | 1.29M |
| 2026-08-17 | ¥1,792.50 | -0.25% | ¥1,797.00 | ¥1,799.50 | ¥1,773.00 | 850.20K |
| 2026-08-14 | ¥1,797.00 | -0.86% | ¥1,806.00 | ¥1,853.00 | ¥1,781.50 | 1.50M |
| 2026-08-13 | ¥1,812.50 | -0.33% | ¥1,830.00 | ¥1,868.50 | ¥1,804.00 | 1.33M |
| 2026-08-12 | ¥1,818.50 | +0.17% | ¥1,797.00 | ¥1,827.50 | ¥1,786.00 | 1.37M |
| 2026-08-10 | ¥1,815.50 | +4.70% | ¥1,760.00 | ¥1,833.00 | ¥1,736.00 | 1.74M |
| 2026-08-07 | ¥1,734.00 | -1.31% | ¥1,755.00 | ¥1,760.00 | ¥1,692.00 | 2.47M |
| 2026-08-06 | ¥1,757.00 | +8.32% | ¥1,850.00 | ¥1,943.00 | ¥1,748.50 | 8.23M |
| 2026-08-05 | ¥1,622.00 | +4.61% | ¥1,585.50 | ¥1,639.50 | ¥1,585.50 | 2.14M |
| 2026-08-04 | ¥1,550.50 | +0.85% | ¥1,557.00 | ¥1,578.00 | ¥1,529.00 | 1.14M |
| 2026-08-03 | ¥1,537.50 | 0.00% | ¥1,538.00 | ¥1,561.50 | ¥1,510.00 | 1.80M |
| 2026-07-31 | ¥1,537.50 | +0.62% | ¥1,550.00 | ¥1,551.00 | ¥1,516.50 | 2.32M |
| 2026-07-30 | ¥1,528.00 | -1.20% | ¥1,532.00 | ¥1,547.00 | ¥1,520.50 | 2.83M |
| 2026-07-29 | ¥1,546.50 | -1.34% | ¥1,584.00 | ¥1,584.00 | ¥1,527.50 | 2.77M |
| 2026-07-28 | ¥1,567.50 | -3.54% | ¥1,610.00 | ¥1,621.00 | ¥1,562.00 | 2.52M |
| 2026-07-27 | ¥1,625.00 | -0.43% | ¥1,627.50 | ¥1,637.50 | ¥1,602.50 | 1.38M |
| 2026-07-24 | ¥1,632.00 | -0.70% | ¥1,623.00 | ¥1,647.50 | ¥1,620.00 | 1.01M |
| 2026-07-23 | ¥1,643.50 | -0.33% | ¥1,645.00 | ¥1,653.00 | ¥1,634.00 | 1.09M |
| 2026-07-22 | ¥1,649.00 | +0.67% | ¥1,647.00 | ¥1,675.00 | ¥1,640.00 | 1.14M |
| 2026-07-21 | ¥1,638.00 | +1.39% | ¥1,624.00 | ¥1,638.00 | ¥1,610.50 | 1.38M |
| 2026-07-17 | ¥1,615.50 | -1.85% | ¥1,629.50 | ¥1,642.00 | ¥1,591.50 | 2.37M |
| 2026-07-16 | ¥1,646.00 | -0.66% | ¥1,641.00 | ¥1,659.00 | ¥1,636.00 | 1.22M |
| 2026-07-15 | ¥1,657.00 | +1.28% | ¥1,653.00 | ¥1,657.00 | ¥1,636.00 | 1.05M |
| 2026-07-14 | ¥1,636.00 | +1.58% | ¥1,615.00 | ¥1,638.50 | ¥1,606.50 | 1.80M |
| 2026-07-13 | ¥1,610.50 | -3.65% | ¥1,674.50 | ¥1,679.50 | ¥1,606.00 | 2.24M |
| 2026-07-10 | ¥1,671.50 | -0.24% | ¥1,693.00 | ¥1,693.00 | ¥1,667.00 | 1.41M |
| 2026-07-09 | ¥1,675.50 | -0.27% | ¥1,685.00 | ¥1,692.00 | ¥1,665.50 | 1.24M |
| 2026-07-08 | ¥1,680.00 | -1.47% | ¥1,688.00 | ¥1,702.00 | ¥1,678.50 | 2.03M |
| 2026-07-07 | ¥1,705.00 | -2.15% | ¥1,747.00 | ¥1,747.00 | ¥1,698.50 | 1.50M |
| 2026-07-06 | ¥1,742.50 | -0.91% | ¥1,762.00 | ¥1,764.00 | ¥1,733.00 | 1.23M |
| 2026-07-03 | ¥1,758.50 | +1.38% | ¥1,735.00 | ¥1,760.00 | ¥1,718.00 | 1.25M |
| 2026-07-02 | ¥1,734.50 | -0.72% | ¥1,726.50 | ¥1,769.50 | ¥1,722.50 | 2.17M |
| 2026-07-01 | ¥1,747.00 | +1.90% | ¥1,724.00 | ¥1,748.50 | ¥1,714.50 | 1.88M |
| 2026-06-30 | ¥1,714.50 | +0.12% | ¥1,712.50 | ¥1,722.50 | ¥1,685.50 | 1.74M |
| 2026-06-29 | ¥1,712.50 | -0.95% | ¥1,713.50 | ¥1,718.50 | ¥1,679.00 | 1.70M |
| 2026-06-26 | ¥1,729.00 | +0.58% | ¥1,724.00 | ¥1,744.50 | ¥1,713.50 | 1.67M |
| 2026-06-25 | ¥1,719.00 | +0.56% | ¥1,749.50 | ¥1,753.00 | ¥1,713.00 | 1.49M |
| 2026-06-24 | ¥1,709.50 | -1.07% | ¥1,703.00 | ¥1,729.00 | ¥1,692.50 | 1.60M |
| 2026-06-23 | ¥1,728.00 | -0.72% | ¥1,754.50 | ¥1,759.50 | ¥1,727.00 | 1.41M |
| 2026-06-22 | ¥1,740.50 | -0.60% | ¥1,751.00 | ¥1,766.50 | ¥1,732.50 | 1.35M |
| 2026-06-19 | ¥1,751.00 | -1.30% | ¥1,772.00 | ¥1,776.50 | ¥1,735.00 | 2.44M |
| 2026-06-18 | ¥1,774.00 | -1.25% | ¥1,786.50 | ¥1,799.00 | ¥1,755.50 | 1.87M |
| 2026-06-17 | ¥1,796.50 | -0.69% | ¥1,790.00 | ¥1,802.00 | ¥1,766.50 | 1.72M |
| 2026-06-16 | ¥1,809.00 | -0.71% | ¥1,804.00 | ¥1,845.00 | ¥1,800.00 | 1.61M |
| 2026-06-15 | ¥1,822.00 | +0.28% | ¥1,835.00 | ¥1,841.50 | ¥1,804.00 | 2.01M |
| 2026-06-12 | ¥1,817.00 | +2.25% | ¥1,816.00 | ¥1,853.00 | ¥1,768.00 | 2.57M |
| 2026-06-11 | ¥1,777.00 | -1.09% | ¥1,739.00 | ¥1,784.50 | ¥1,708.50 | 1.72M |
| 2026-06-10 | ¥1,796.50 | -0.86% | ¥1,800.50 | ¥1,847.50 | ¥1,792.00 | 1.63M |
| 2026-06-09 | ¥1,812.00 | +1.65% | ¥1,832.00 | ¥1,846.50 | ¥1,772.00 | 1.86M |
| 2026-06-08 | ¥1,782.50 | -6.16% | ¥1,828.00 | ¥1,843.00 | ¥1,770.50 | 3.14M |
| 2026-06-05 | ¥1,899.50 | +4.51% | ¥1,849.00 | ¥1,913.00 | ¥1,830.00 | 3.08M |
| 2026-06-04 | ¥1,817.50 | -2.39% | ¥1,844.00 | ¥1,849.00 | ¥1,777.50 | 1.52M |
| 2026-06-03 | ¥1,862.00 | +3.04% | ¥1,845.00 | ¥1,872.00 | ¥1,835.00 | 2.49M |
| 2026-06-02 | ¥1,807.00 | -2.46% | ¥1,830.00 | ¥1,841.00 | ¥1,770.50 | 2.53M |
| 2026-06-01 | ¥1,852.50 | +4.07% | ¥1,762.50 | ¥1,865.00 | ¥1,722.00 | 3.06M |
| 2026-05-29 | ¥1,780.00 | +4.31% | ¥1,715.50 | ¥1,804.00 | ¥1,715.50 | 3.65M |
| 2026-05-28 | ¥1,706.50 | +1.70% | ¥1,670.00 | ¥1,715.00 | ¥1,655.50 | 2.00M |
| 2026-05-27 | ¥1,678.00 | -0.27% | ¥1,683.00 | ¥1,713.00 | ¥1,642.00 | 2.46M |
| 2026-05-26 | ¥1,682.50 | +2.81% | ¥1,645.00 | ¥1,690.00 | ¥1,628.00 | 2.17M |
| 2026-05-25 | ¥1,636.50 | +0.58% | ¥1,628.00 | ¥1,654.50 | ¥1,605.00 | 1.65M |