Tokyo Sangyo Co., Ltd. 8070
TSE · Japan · Distribution Services
¥1,013.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,013.00 | 0.00% | ¥1,006.00 | ¥1,020.00 | ¥994.00 | 125.40K |
| 2026-09-30 | ¥1,013.00 | +0.20% | ¥1,006.00 | ¥1,019.00 | ¥1,006.00 | 82.20K |
| 2026-09-29 | ¥1,011.00 | -2.22% | ¥1,012.00 | ¥1,020.00 | ¥1,005.00 | 82.40K |
| 2026-09-28 | ¥1,034.00 | +0.49% | ¥1,038.00 | ¥1,039.00 | ¥1,027.00 | 78.80K |
| 2026-09-25 | ¥1,029.00 | +0.59% | ¥1,024.00 | ¥1,040.00 | ¥1,023.00 | 87.40K |
| 2026-09-24 | ¥1,023.00 | +0.10% | ¥1,020.00 | ¥1,028.00 | ¥1,015.00 | 99.80K |
| 2026-09-18 | ¥1,022.00 | -1.54% | ¥1,036.00 | ¥1,036.00 | ¥1,009.00 | 82.60K |
| 2026-09-17 | ¥1,038.00 | +2.57% | ¥1,012.00 | ¥1,043.00 | ¥1,012.00 | 209.70K |
| 2026-09-16 | ¥1,012.00 | 0.00% | ¥1,010.00 | ¥1,019.00 | ¥1,007.00 | 83.20K |
| 2026-09-15 | ¥1,012.00 | +2.64% | ¥985.00 | ¥1,015.00 | ¥985.00 | 131.20K |
| 2026-09-14 | ¥986.00 | +1.13% | ¥970.00 | ¥989.00 | ¥970.00 | 76.40K |
| 2026-09-11 | ¥975.00 | +2.09% | ¥950.00 | ¥979.00 | ¥941.00 | 150.40K |
| 2026-09-10 | ¥955.00 | +0.53% | ¥942.00 | ¥959.00 | ¥929.00 | 117.00K |
| 2026-09-09 | ¥950.00 | -0.63% | ¥958.00 | ¥965.00 | ¥945.00 | 88.10K |
| 2026-09-08 | ¥956.00 | -1.85% | ¥967.00 | ¥971.00 | ¥956.00 | 70.50K |
| 2026-09-07 | ¥974.00 | -1.22% | ¥986.00 | ¥993.00 | ¥972.00 | 111.20K |
| 2026-09-04 | ¥986.00 | -0.30% | ¥985.00 | ¥999.00 | ¥985.00 | 95.90K |
| 2026-09-03 | ¥989.00 | -0.20% | ¥998.00 | ¥1,005.00 | ¥983.00 | 114.70K |
| 2026-09-02 | ¥991.00 | -0.90% | ¥980.00 | ¥997.00 | ¥979.00 | 93.30K |
| 2026-09-01 | ¥1,000.00 | +2.15% | ¥977.00 | ¥1,002.00 | ¥973.00 | 107.70K |
| 2026-08-31 | ¥979.00 | +2.09% | ¥960.00 | ¥982.00 | ¥960.00 | 129.50K |
| 2026-08-28 | ¥959.00 | -1.54% | ¥971.00 | ¥972.00 | ¥950.00 | 140.20K |
| 2026-08-27 | ¥974.00 | -0.61% | ¥980.00 | ¥980.00 | ¥967.00 | 103.20K |
| 2026-08-26 | ¥980.00 | +3.59% | ¥946.00 | ¥984.00 | ¥946.00 | 205.20K |
| 2026-08-25 | ¥946.00 | +0.85% | ¥943.00 | ¥947.00 | ¥932.00 | 182.80K |
| 2026-08-24 | ¥938.00 | 0.00% | ¥938.00 | ¥951.00 | ¥930.00 | 101.00K |
| 2026-08-21 | ¥938.00 | -0.11% | ¥938.00 | ¥941.00 | ¥926.00 | 125.70K |
| 2026-08-20 | ¥939.00 | +0.54% | ¥936.00 | ¥949.00 | ¥921.00 | 171.50K |
| 2026-08-19 | ¥934.00 | -1.48% | ¥952.00 | ¥955.00 | ¥926.00 | 204.10K |
| 2026-08-18 | ¥948.00 | +8.10% | ¥920.00 | ¥967.00 | ¥916.00 | 750.50K |
| 2026-08-17 | ¥877.00 | -1.35% | ¥852.00 | ¥881.00 | ¥848.00 | 140.50K |
| 2026-08-14 | ¥889.00 | +1.60% | ¥879.00 | ¥895.00 | ¥874.00 | 234.90K |
| 2026-08-13 | ¥875.00 | +0.69% | ¥869.00 | ¥878.00 | ¥866.00 | 64.70K |
| 2026-08-12 | ¥869.00 | +0.70% | ¥866.00 | ¥873.00 | ¥864.00 | 40.50K |
| 2026-08-10 | ¥863.00 | +1.29% | ¥855.00 | ¥875.00 | ¥855.00 | 57.80K |
| 2026-08-07 | ¥852.00 | -0.47% | ¥856.00 | ¥858.00 | ¥849.00 | 45.60K |
| 2026-08-06 | ¥856.00 | +0.82% | ¥850.00 | ¥865.00 | ¥849.00 | 54.70K |
| 2026-08-05 | ¥849.00 | +1.80% | ¥835.00 | ¥850.00 | ¥835.00 | 60.10K |
| 2026-08-04 | ¥834.00 | +1.21% | ¥820.00 | ¥839.00 | ¥820.00 | 58.00K |
| 2026-08-03 | ¥824.00 | -0.72% | ¥830.00 | ¥830.00 | ¥812.00 | 61.00K |
| 2026-07-31 | ¥830.00 | -0.60% | ¥840.00 | ¥843.00 | ¥825.00 | 43.10K |
| 2026-07-30 | ¥835.00 | -0.12% | ¥827.00 | ¥839.00 | ¥818.00 | 94.60K |
| 2026-07-29 | ¥836.00 | +0.36% | ¥839.00 | ¥839.00 | ¥822.00 | 79.50K |
| 2026-07-28 | ¥833.00 | -1.77% | ¥853.00 | ¥853.00 | ¥822.00 | 75.30K |
| 2026-07-27 | ¥848.00 | +0.83% | ¥844.00 | ¥852.00 | ¥842.00 | 49.00K |
| 2026-07-24 | ¥841.00 | -1.06% | ¥846.00 | ¥849.00 | ¥840.00 | 22.70K |
| 2026-07-23 | ¥850.00 | +0.47% | ¥850.00 | ¥853.00 | ¥846.00 | 35.40K |
| 2026-07-22 | ¥846.00 | +1.32% | ¥840.00 | ¥851.00 | ¥835.00 | 59.60K |
| 2026-07-21 | ¥835.00 | +1.33% | ¥826.00 | ¥839.00 | ¥826.00 | 90.90K |
| 2026-07-17 | ¥824.00 | -1.44% | ¥833.00 | ¥837.00 | ¥809.00 | 144.60K |
| 2026-07-16 | ¥836.00 | 0.00% | ¥835.00 | ¥844.00 | ¥833.00 | 48.00K |
| 2026-07-15 | ¥836.00 | +1.58% | ¥830.00 | ¥839.00 | ¥828.00 | 36.60K |
| 2026-07-14 | ¥823.00 | +0.37% | ¥821.00 | ¥829.00 | ¥819.00 | 25.60K |
| 2026-07-13 | ¥820.00 | -1.20% | ¥832.00 | ¥840.00 | ¥819.00 | 31.90K |
| 2026-07-10 | ¥830.00 | +0.85% | ¥823.00 | ¥834.00 | ¥822.00 | 34.20K |
| 2026-07-09 | ¥823.00 | +0.37% | ¥824.00 | ¥828.00 | ¥820.00 | 43.30K |
| 2026-07-08 | ¥820.00 | -1.32% | ¥828.00 | ¥831.00 | ¥820.00 | 50.10K |
| 2026-07-07 | ¥831.00 | -0.48% | ¥835.00 | ¥848.00 | ¥831.00 | 37.90K |
| 2026-07-06 | ¥835.00 | +0.48% | ¥831.00 | ¥840.00 | ¥831.00 | 52.10K |
| 2026-07-03 | ¥831.00 | +2.21% | ¥822.00 | ¥834.00 | ¥821.00 | 45.80K |
| 2026-07-02 | ¥813.00 | +0.62% | ¥808.00 | ¥821.00 | ¥806.00 | 48.80K |
| 2026-07-01 | ¥808.00 | +0.62% | ¥803.00 | ¥814.00 | ¥803.00 | 40.30K |
| 2026-06-30 | ¥803.00 | -1.11% | ¥810.00 | ¥811.00 | ¥801.00 | 60.40K |
| 2026-06-29 | ¥812.00 | +0.87% | ¥814.00 | ¥819.00 | ¥806.00 | 52.40K |
| 2026-06-26 | ¥805.00 | -0.25% | ¥809.00 | ¥818.00 | ¥803.00 | 60.20K |
| 2026-06-25 | ¥807.00 | -1.22% | ¥824.00 | ¥824.00 | ¥807.00 | 42.00K |
| 2026-06-24 | ¥817.00 | -0.24% | ¥814.00 | ¥827.00 | ¥814.00 | 63.40K |
| 2026-06-23 | ¥819.00 | -0.73% | ¥825.00 | ¥837.00 | ¥818.00 | 69.20K |
| 2026-06-22 | ¥825.00 | -1.08% | ¥834.00 | ¥838.00 | ¥824.00 | 56.90K |
| 2026-06-19 | ¥834.00 | -0.24% | ¥845.00 | ¥846.00 | ¥833.00 | 65.30K |
| 2026-06-18 | ¥836.00 | +1.46% | ¥832.00 | ¥840.00 | ¥829.00 | 59.60K |
| 2026-06-17 | ¥824.00 | +2.49% | ¥813.00 | ¥833.00 | ¥812.00 | 114.60K |
| 2026-06-16 | ¥804.00 | -0.74% | ¥804.00 | ¥809.00 | ¥801.00 | 34.80K |
| 2026-06-15 | ¥810.00 | +1.89% | ¥802.00 | ¥810.00 | ¥802.00 | 45.60K |
| 2026-06-12 | ¥795.00 | +0.89% | ¥790.00 | ¥798.00 | ¥785.00 | 74.60K |
| 2026-06-11 | ¥788.00 | -0.25% | ¥780.00 | ¥789.00 | ¥777.00 | 105.70K |
| 2026-06-10 | ¥790.00 | -0.38% | ¥791.00 | ¥792.00 | ¥779.00 | 127.00K |
| 2026-06-09 | ¥793.00 | -0.38% | ¥809.00 | ¥810.00 | ¥791.00 | 89.00K |
| 2026-06-08 | ¥796.00 | -1.00% | ¥785.00 | ¥800.00 | ¥783.00 | 118.40K |
| 2026-06-05 | ¥804.00 | +3.21% | ¥785.00 | ¥809.00 | ¥784.00 | 77.10K |
| 2026-06-04 | ¥779.00 | +0.13% | ¥772.00 | ¥786.00 | ¥768.00 | 101.40K |
| 2026-06-03 | ¥778.00 | +0.13% | ¥775.00 | ¥785.00 | ¥768.00 | 97.70K |
| 2026-06-02 | ¥777.00 | -0.13% | ¥774.00 | ¥785.00 | ¥765.00 | 134.60K |
| 2026-06-01 | ¥778.00 | -2.38% | ¥797.00 | ¥805.00 | ¥778.00 | 106.20K |
| 2026-05-29 | ¥797.00 | +1.01% | ¥790.00 | ¥807.00 | ¥788.00 | 77.50K |
| 2026-05-28 | ¥789.00 | -0.50% | ¥791.00 | ¥798.00 | ¥783.00 | 88.60K |
| 2026-05-27 | ¥793.00 | +0.13% | ¥792.00 | ¥797.00 | ¥788.00 | 97.60K |
| 2026-05-26 | ¥792.00 | +1.41% | ¥781.00 | ¥796.00 | ¥778.00 | 119.70K |
| 2026-05-25 | ¥781.00 | -1.14% | ¥791.00 | ¥797.00 | ¥777.00 | 173.80K |
| 2026-05-22 | ¥790.00 | -0.13% | ¥794.00 | ¥798.00 | ¥786.00 | 80.20K |