Toyo Seikan Group Holdings Ltd. 5901
TSE · Japan · Process Industries
¥4,406.00-64.00 (-1.43%)
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 | ¥4,406.00 | -1.43% | ¥4,465.00 | ¥4,472.00 | ¥4,391.00 | 509.60K |
| 2026-10-01 | ¥4,470.00 | +0.93% | ¥4,427.00 | ¥4,519.00 | ¥4,418.00 | 479.80K |
| 2026-09-30 | ¥4,429.00 | +1.14% | ¥4,414.00 | ¥4,451.00 | ¥4,383.00 | 703.60K |
| 2026-09-29 | ¥4,379.00 | -3.53% | ¥4,432.00 | ¥4,477.00 | ¥4,251.00 | 603.90K |
| 2026-09-28 | ¥4,539.00 | -0.55% | ¥4,550.00 | ¥4,580.00 | ¥4,522.00 | 488.10K |
| 2026-09-25 | ¥4,564.00 | +1.51% | ¥4,500.00 | ¥4,566.00 | ¥4,495.00 | 439.60K |
| 2026-09-24 | ¥4,496.00 | -0.88% | ¥4,530.00 | ¥4,576.00 | ¥4,495.00 | 749.40K |
| 2026-09-18 | ¥4,536.00 | -2.60% | ¥4,641.00 | ¥4,656.00 | ¥4,536.00 | 737.10K |
| 2026-09-17 | ¥4,657.00 | +1.88% | ¥4,594.00 | ¥4,660.00 | ¥4,589.00 | 291.10K |
| 2026-09-16 | ¥4,571.00 | +1.24% | ¥4,570.00 | ¥4,586.00 | ¥4,552.00 | 247.60K |
| 2026-09-15 | ¥4,515.00 | -0.02% | ¥4,502.00 | ¥4,552.00 | ¥4,485.00 | 327.40K |
| 2026-09-14 | ¥4,516.00 | -0.02% | ¥4,538.00 | ¥4,546.00 | ¥4,493.00 | 227.90K |
| 2026-09-11 | ¥4,517.00 | +0.16% | ¥4,445.00 | ¥4,533.00 | ¥4,435.00 | 457.00K |
| 2026-09-10 | ¥4,510.00 | +0.18% | ¥4,490.00 | ¥4,511.00 | ¥4,457.00 | 355.00K |
| 2026-09-09 | ¥4,502.00 | -0.13% | ¥4,497.00 | ¥4,526.00 | ¥4,460.00 | 219.30K |
| 2026-09-08 | ¥4,508.00 | -0.49% | ¥4,517.00 | ¥4,553.00 | ¥4,485.00 | 234.70K |
| 2026-09-07 | ¥4,530.00 | +0.07% | ¥4,575.00 | ¥4,575.00 | ¥4,505.00 | 226.30K |
| 2026-09-04 | ¥4,527.00 | -1.03% | ¥4,545.00 | ¥4,588.00 | ¥4,501.00 | 310.20K |
| 2026-09-03 | ¥4,574.00 | +0.55% | ¥4,581.00 | ¥4,661.00 | ¥4,551.00 | 407.90K |
| 2026-09-02 | ¥4,549.00 | -0.46% | ¥4,530.00 | ¥4,586.00 | ¥4,530.00 | 267.20K |
| 2026-09-01 | ¥4,570.00 | +1.38% | ¥4,492.00 | ¥4,574.00 | ¥4,492.00 | 261.40K |
| 2026-08-31 | ¥4,508.00 | -0.11% | ¥4,485.00 | ¥4,535.00 | ¥4,485.00 | 373.90K |
| 2026-08-28 | ¥4,513.00 | +0.16% | ¥4,481.00 | ¥4,552.00 | ¥4,470.00 | 302.90K |
| 2026-08-27 | ¥4,506.00 | 0.00% | ¥4,506.00 | ¥4,544.00 | ¥4,472.00 | 241.40K |
| 2026-08-26 | ¥4,506.00 | +1.40% | ¥4,454.00 | ¥4,506.00 | ¥4,449.00 | 262.30K |
| 2026-08-25 | ¥4,444.00 | +0.70% | ¥4,401.00 | ¥4,461.00 | ¥4,389.00 | 294.20K |
| 2026-08-24 | ¥4,413.00 | -0.79% | ¥4,429.00 | ¥4,454.00 | ¥4,405.00 | 161.00K |
| 2026-08-21 | ¥4,448.00 | +3.44% | ¥4,280.00 | ¥4,460.00 | ¥4,271.00 | 265.30K |
| 2026-08-20 | ¥4,300.00 | -0.09% | ¥4,322.00 | ¥4,355.00 | ¥4,296.00 | 151.30K |
| 2026-08-19 | ¥4,304.00 | -2.49% | ¥4,394.00 | ¥4,403.00 | ¥4,287.00 | 207.70K |
| 2026-08-18 | ¥4,414.00 | -0.27% | ¥4,404.00 | ¥4,433.00 | ¥4,370.00 | 230.70K |
| 2026-08-17 | ¥4,426.00 | +0.16% | ¥4,457.00 | ¥4,503.00 | ¥4,416.00 | 245.50K |
| 2026-08-14 | ¥4,419.00 | +1.38% | ¥4,359.00 | ¥4,451.00 | ¥4,351.00 | 322.00K |
| 2026-08-13 | ¥4,359.00 | +0.51% | ¥4,337.00 | ¥4,377.00 | ¥4,328.00 | 269.30K |
| 2026-08-12 | ¥4,337.00 | +0.37% | ¥4,350.00 | ¥4,406.00 | ¥4,271.00 | 249.80K |
| 2026-08-10 | ¥4,321.00 | -0.09% | ¥4,326.00 | ¥4,379.00 | ¥4,321.00 | 172.10K |
| 2026-08-07 | ¥4,325.00 | +1.76% | ¥4,250.00 | ¥4,344.00 | ¥4,242.00 | 236.20K |
| 2026-08-06 | ¥4,250.00 | +0.26% | ¥4,188.00 | ¥4,302.00 | ¥4,170.00 | 383.40K |
| 2026-08-05 | ¥4,239.00 | +6.11% | ¥4,000.00 | ¥4,305.00 | ¥3,990.00 | 343.50K |
| 2026-08-04 | ¥3,995.00 | -0.30% | ¥3,998.00 | ¥4,018.00 | ¥3,955.00 | 201.30K |
| 2026-08-03 | ¥4,007.00 | -1.60% | ¥4,072.00 | ¥4,089.00 | ¥3,956.00 | 173.80K |
| 2026-07-31 | ¥4,072.00 | -0.83% | ¥4,076.00 | ¥4,118.00 | ¥3,998.00 | 351.80K |
| 2026-07-30 | ¥4,106.00 | -1.91% | ¥4,150.00 | ¥4,173.00 | ¥4,097.00 | 211.90K |
| 2026-07-29 | ¥4,186.00 | +0.87% | ¥4,180.00 | ¥4,186.00 | ¥4,119.00 | 274.10K |
| 2026-07-28 | ¥4,150.00 | +0.10% | ¥4,120.00 | ¥4,183.00 | ¥4,104.00 | 210.50K |
| 2026-07-27 | ¥4,146.00 | +1.20% | ¥4,107.00 | ¥4,146.00 | ¥4,078.00 | 190.70K |
| 2026-07-24 | ¥4,097.00 | +0.89% | ¥4,033.00 | ¥4,140.00 | ¥4,021.00 | 265.30K |
| 2026-07-23 | ¥4,061.00 | -1.41% | ¥4,102.00 | ¥4,112.00 | ¥4,025.00 | 229.60K |
| 2026-07-22 | ¥4,119.00 | -0.02% | ¥4,097.00 | ¥4,135.00 | ¥4,064.00 | 193.80K |
| 2026-07-21 | ¥4,120.00 | +1.65% | ¥4,070.00 | ¥4,131.00 | ¥4,055.00 | 286.40K |
| 2026-07-17 | ¥4,053.00 | -0.05% | ¥4,069.00 | ¥4,108.00 | ¥3,986.00 | 278.60K |
| 2026-07-16 | ¥4,055.00 | +0.70% | ¥4,023.00 | ¥4,082.00 | ¥4,001.00 | 212.80K |
| 2026-07-15 | ¥4,027.00 | +0.55% | ¥4,052.00 | ¥4,070.00 | ¥3,991.00 | 150.90K |
| 2026-07-14 | ¥4,005.00 | +0.15% | ¥4,014.00 | ¥4,031.00 | ¥3,981.00 | 176.60K |
| 2026-07-13 | ¥3,999.00 | -0.70% | ¥4,080.00 | ¥4,099.00 | ¥3,981.00 | 198.40K |
| 2026-07-10 | ¥4,027.00 | -0.47% | ¥4,041.00 | ¥4,069.00 | ¥4,026.00 | 193.90K |
| 2026-07-09 | ¥4,046.00 | -1.44% | ¥4,100.00 | ¥4,118.00 | ¥4,006.00 | 201.20K |
| 2026-07-08 | ¥4,105.00 | -1.06% | ¥4,127.00 | ¥4,143.00 | ¥4,090.00 | 165.20K |
| 2026-07-07 | ¥4,149.00 | -0.31% | ¥4,160.00 | ¥4,175.00 | ¥4,128.00 | 224.90K |
| 2026-07-06 | ¥4,162.00 | +1.24% | ¥4,132.00 | ¥4,166.00 | ¥4,110.00 | 164.50K |
| 2026-07-03 | ¥4,111.00 | +0.91% | ¥4,144.00 | ¥4,160.00 | ¥4,091.00 | 145.40K |
| 2026-07-02 | ¥4,074.00 | -0.12% | ¥4,122.00 | ¥4,150.00 | ¥4,060.00 | 186.50K |
| 2026-07-01 | ¥4,079.00 | -0.10% | ¥4,067.00 | ¥4,093.00 | ¥4,024.00 | 237.00K |
| 2026-06-30 | ¥4,083.00 | -1.40% | ¥4,122.00 | ¥4,157.00 | ¥4,057.00 | 355.70K |
| 2026-06-29 | ¥4,141.00 | -0.62% | ¥4,134.00 | ¥4,160.00 | ¥4,091.00 | 311.70K |
| 2026-06-26 | ¥4,167.00 | +1.36% | ¥4,114.00 | ¥4,167.00 | ¥4,073.00 | 238.20K |
| 2026-06-25 | ¥4,111.00 | +1.06% | ¥4,136.00 | ¥4,151.00 | ¥4,079.00 | 292.40K |
| 2026-06-24 | ¥4,068.00 | -0.68% | ¥4,100.00 | ¥4,104.00 | ¥4,038.00 | 240.60K |
| 2026-06-23 | ¥4,096.00 | -0.61% | ¥4,163.00 | ¥4,163.00 | ¥4,083.00 | 199.10K |
| 2026-06-22 | ¥4,121.00 | -0.15% | ¥4,090.00 | ¥4,175.00 | ¥4,076.00 | 172.60K |
| 2026-06-19 | ¥4,127.00 | +0.51% | ¥4,000.00 | ¥4,160.00 | ¥3,987.00 | 542.70K |
| 2026-06-18 | ¥4,106.00 | +0.74% | ¥4,076.00 | ¥4,135.00 | ¥4,050.00 | 243.40K |
| 2026-06-17 | ¥4,076.00 | +2.13% | ¥4,004.00 | ¥4,088.00 | ¥3,964.00 | 249.60K |
| 2026-06-16 | ¥3,991.00 | +0.30% | ¥3,979.00 | ¥4,035.00 | ¥3,958.00 | 217.00K |
| 2026-06-15 | ¥3,979.00 | +1.17% | ¥3,990.00 | ¥4,047.00 | ¥3,945.00 | 251.10K |
| 2026-06-12 | ¥3,933.00 | +2.50% | ¥3,883.00 | ¥3,938.00 | ¥3,861.00 | 346.60K |
| 2026-06-11 | ¥3,837.00 | -0.23% | ¥3,815.00 | ¥3,859.00 | ¥3,791.00 | 199.50K |
| 2026-06-10 | ¥3,846.00 | +1.08% | ¥3,820.00 | ¥3,891.00 | ¥3,804.00 | 318.30K |
| 2026-06-09 | ¥3,805.00 | -0.96% | ¥3,842.00 | ¥3,891.00 | ¥3,787.00 | 245.10K |
| 2026-06-08 | ¥3,842.00 | +1.86% | ¥3,912.00 | ¥3,912.00 | ¥3,753.00 | 408.80K |
| 2026-06-05 | ¥3,772.00 | -0.61% | ¥3,777.00 | ¥3,827.00 | ¥3,741.00 | 254.30K |
| 2026-06-04 | ¥3,795.00 | -1.99% | ¥3,850.00 | ¥3,875.00 | ¥3,786.00 | 275.20K |
| 2026-06-03 | ¥3,872.00 | +2.49% | ¥3,778.00 | ¥3,912.00 | ¥3,750.00 | 313.10K |
| 2026-06-02 | ¥3,778.00 | -4.04% | ¥3,867.00 | ¥3,920.00 | ¥3,762.00 | 292.70K |
| 2026-06-01 | ¥3,937.00 | +1.21% | ¥3,875.00 | ¥3,974.00 | ¥3,840.00 | 375.90K |
| 2026-05-29 | ¥3,890.00 | +0.67% | ¥3,910.00 | ¥4,010.00 | ¥3,870.00 | 550.00K |
| 2026-05-28 | ¥3,864.00 | -2.15% | ¥3,938.00 | ¥3,948.00 | ¥3,813.00 | 370.40K |
| 2026-05-27 | ¥3,949.00 | +1.15% | ¥3,931.00 | ¥3,973.00 | ¥3,885.00 | 432.80K |
| 2026-05-26 | ¥3,904.00 | -1.74% | ¥3,985.00 | ¥4,014.00 | ¥3,885.00 | 418.30K |
| 2026-05-25 | ¥3,973.00 | -0.58% | ¥4,001.00 | ¥4,043.00 | ¥3,925.00 | 452.30K |