Tokai Kisen Co., Ltd. 9173
TSE · Japan · Transportation
¥2,824.00+21.00 (+0.75%)
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 | ¥2,824.00 | +0.75% | ¥2,805.00 | ¥2,833.00 | ¥2,801.00 | 3.50K |
| 2026-10-01 | ¥2,803.00 | -0.36% | ¥2,813.00 | ¥2,832.00 | ¥2,801.00 | 1.70K |
| 2026-09-30 | ¥2,813.00 | +0.14% | ¥2,809.00 | ¥2,813.00 | ¥2,806.00 | 1.50K |
| 2026-09-29 | ¥2,809.00 | +0.04% | ¥2,809.00 | ¥2,813.00 | ¥2,809.00 | 800 |
| 2026-09-28 | ¥2,808.00 | -0.11% | ¥2,818.00 | ¥2,818.00 | ¥2,808.00 | 1.40K |
| 2026-09-25 | ¥2,811.00 | -0.32% | ¥2,820.00 | ¥2,820.00 | ¥2,811.00 | 1.10K |
| 2026-09-24 | ¥2,820.00 | +0.32% | ¥2,816.00 | ¥2,820.00 | ¥2,812.00 | 1.00K |
| 2026-09-18 | ¥2,811.00 | +0.07% | ¥2,810.00 | ¥2,814.00 | ¥2,810.00 | 600 |
| 2026-09-17 | ¥2,809.00 | +0.07% | ¥2,821.00 | ¥2,821.00 | ¥2,807.00 | 800 |
| 2026-09-16 | ¥2,807.00 | -0.11% | ¥2,810.00 | ¥2,811.00 | ¥2,807.00 | 1.00K |
| 2026-09-15 | ¥2,810.00 | -0.35% | ¥2,812.00 | ¥2,816.00 | ¥2,810.00 | 900 |
| 2026-09-14 | ¥2,820.00 | +0.25% | ¥2,813.00 | ¥2,820.00 | ¥2,813.00 | 700 |
| 2026-09-11 | ¥2,813.00 | -0.32% | ¥2,829.00 | ¥2,829.00 | ¥2,812.00 | 1.60K |
| 2026-09-10 | ¥2,822.00 | +0.21% | ¥2,815.00 | ¥2,824.00 | ¥2,815.00 | 1.20K |
| 2026-09-09 | ¥2,816.00 | +0.07% | ¥2,814.00 | ¥2,827.00 | ¥2,814.00 | 700 |
| 2026-09-08 | ¥2,814.00 | -0.07% | ¥2,804.00 | ¥2,816.00 | ¥2,804.00 | 1.70K |
| 2026-09-07 | ¥2,816.00 | -0.14% | ¥2,830.00 | ¥2,830.00 | ¥2,815.00 | 1.00K |
| 2026-09-04 | ¥2,820.00 | 0.00% | ¥2,828.00 | ¥2,828.00 | ¥2,820.00 | 500 |
| 2026-09-03 | ¥2,820.00 | +0.04% | ¥2,819.00 | ¥2,821.00 | ¥2,813.00 | 1.30K |
| 2026-09-02 | ¥2,819.00 | 0.00% | ¥2,820.00 | ¥2,822.00 | ¥2,819.00 | 1.20K |
| 2026-09-01 | ¥2,819.00 | +0.14% | ¥2,815.00 | ¥2,822.00 | ¥2,815.00 | 900 |
| 2026-08-31 | ¥2,815.00 | +0.11% | ¥2,812.00 | ¥2,816.00 | ¥2,810.00 | 2.60K |
| 2026-08-28 | ¥2,812.00 | -0.18% | ¥2,817.00 | ¥2,820.00 | ¥2,812.00 | 1.30K |
| 2026-08-27 | ¥2,817.00 | +0.25% | ¥2,810.00 | ¥2,817.00 | ¥2,810.00 | 500 |
| 2026-08-26 | ¥2,810.00 | -0.18% | ¥2,808.00 | ¥2,816.00 | ¥2,807.00 | 1.40K |
| 2026-08-25 | ¥2,815.00 | -0.25% | ¥2,816.00 | ¥2,819.00 | ¥2,802.00 | 1.70K |
| 2026-08-24 | ¥2,822.00 | 0.00% | ¥2,820.00 | ¥2,830.00 | ¥2,818.00 | 2.70K |
| 2026-08-21 | ¥2,822.00 | -0.39% | ¥2,833.00 | ¥2,835.00 | ¥2,822.00 | 1.80K |
| 2026-08-20 | ¥2,833.00 | +0.14% | ¥2,830.00 | ¥2,847.00 | ¥2,830.00 | 400 |
| 2026-08-19 | ¥2,829.00 | -0.21% | ¥2,836.00 | ¥2,836.00 | ¥2,829.00 | 1.80K |
| 2026-08-18 | ¥2,835.00 | +0.11% | ¥2,832.00 | ¥2,851.00 | ¥2,832.00 | 1.20K |
| 2026-08-17 | ¥2,832.00 | -0.63% | ¥2,854.00 | ¥2,885.00 | ¥2,832.00 | 4.60K |
| 2026-08-14 | ¥2,850.00 | 0.00% | ¥2,840.00 | ¥2,850.00 | ¥2,834.00 | 1.50K |
| 2026-08-13 | ¥2,850.00 | -0.04% | ¥2,861.00 | ¥2,875.00 | ¥2,850.00 | 2.00K |
| 2026-08-12 | ¥2,851.00 | +0.67% | ¥2,847.00 | ¥2,851.00 | ¥2,834.00 | 1.60K |
| 2026-08-10 | ¥2,832.00 | +0.18% | ¥2,835.00 | ¥2,850.00 | ¥2,832.00 | 800 |
| 2026-08-07 | ¥2,827.00 | +0.25% | ¥2,820.00 | ¥2,827.00 | ¥2,820.00 | 900 |
| 2026-08-06 | ¥2,820.00 | +0.43% | ¥2,808.00 | ¥2,877.00 | ¥2,808.00 | 4.50K |
| 2026-08-05 | ¥2,808.00 | +0.61% | ¥2,800.00 | ¥2,808.00 | ¥2,793.00 | 1.60K |
| 2026-08-04 | ¥2,791.00 | +1.12% | ¥2,757.00 | ¥2,791.00 | ¥2,750.00 | 2.60K |
| 2026-08-03 | ¥2,760.00 | -1.32% | ¥2,797.00 | ¥2,797.00 | ¥2,753.00 | 7.30K |
| 2026-07-31 | ¥2,797.00 | -4.21% | ¥2,920.00 | ¥2,923.00 | ¥2,740.00 | 17.60K |
| 2026-07-30 | ¥2,920.00 | -0.17% | ¥2,925.00 | ¥2,930.00 | ¥2,920.00 | 700 |
| 2026-07-29 | ¥2,925.00 | -0.03% | ¥2,926.00 | ¥2,929.00 | ¥2,925.00 | 1.10K |
| 2026-07-28 | ¥2,926.00 | +0.03% | ¥2,937.00 | ¥2,937.00 | ¥2,926.00 | 400 |
| 2026-07-27 | ¥2,925.00 | -0.17% | ¥2,935.00 | ¥2,938.00 | ¥2,925.00 | 1.20K |
| 2026-07-24 | ¥2,930.00 | 0.00% | ¥2,931.00 | ¥2,931.00 | ¥2,930.00 | 600 |
| 2026-07-23 | ¥2,930.00 | -0.31% | ¥2,930.00 | ¥2,930.00 | ¥2,930.00 | 100 |
| 2026-07-22 | ¥2,939.00 | +0.55% | ¥2,930.00 | ¥2,939.00 | ¥2,923.00 | 900 |
| 2026-07-21 | ¥2,923.00 | +0.03% | ¥2,922.00 | ¥2,923.00 | ¥2,921.00 | 1.40K |
| 2026-07-17 | ¥2,922.00 | -0.38% | ¥2,933.00 | ¥2,939.00 | ¥2,922.00 | 1.30K |
| 2026-07-16 | ¥2,933.00 | -0.03% | ¥2,931.00 | ¥2,933.00 | ¥2,931.00 | 400 |
| 2026-07-15 | ¥2,934.00 | +0.03% | ¥2,951.00 | ¥2,951.00 | ¥2,934.00 | 500 |
| 2026-07-14 | ¥2,933.00 | 0.00% | ¥2,933.00 | ¥2,951.00 | ¥2,933.00 | 1.10K |
| 2026-07-13 | ¥2,933.00 | +0.07% | ¥2,931.00 | ¥2,935.00 | ¥2,931.00 | 600 |
| 2026-07-10 | ¥2,931.00 | -0.14% | ¥2,935.00 | ¥2,935.00 | ¥2,931.00 | 600 |
| 2026-07-09 | ¥2,935.00 | -0.17% | ¥2,947.00 | ¥2,947.00 | ¥2,935.00 | 300 |
| 2026-07-08 | ¥2,940.00 | -0.17% | ¥2,945.00 | ¥2,946.00 | ¥2,940.00 | 1.10K |
| 2026-07-07 | ¥2,945.00 | +0.93% | ¥2,952.00 | ¥2,952.00 | ¥2,945.00 | 300 |
| 2026-07-06 | ¥2,918.00 | +0.27% | ¥2,917.00 | ¥2,918.00 | ¥2,917.00 | 1.30K |
| 2026-07-03 | ¥2,910.00 | +0.07% | ¥2,908.00 | ¥2,921.00 | ¥2,908.00 | 1.00K |
| 2026-07-02 | ¥2,908.00 | -0.62% | ¥2,921.00 | ¥2,921.00 | ¥2,908.00 | 1.60K |
| 2026-07-01 | ¥2,926.00 | -1.01% | ¥2,971.00 | ¥2,971.00 | ¥2,926.00 | 2.80K |
| 2026-06-30 | ¥2,956.00 | -0.40% | ¥2,957.00 | ¥2,976.00 | ¥2,956.00 | 1.80K |
| 2026-06-29 | ¥2,968.00 | +0.44% | ¥2,955.00 | ¥2,968.00 | ¥2,950.00 | 1.90K |
| 2026-06-26 | ¥2,955.00 | -1.50% | ¥3,000.00 | ¥3,000.00 | ¥2,955.00 | 6.70K |
| 2026-06-25 | ¥3,000.00 | 0.00% | ¥3,000.00 | ¥3,005.00 | ¥2,999.00 | 2.40K |
| 2026-06-24 | ¥3,000.00 | +0.03% | ¥2,999.00 | ¥3,010.00 | ¥2,999.00 | 1.60K |
| 2026-06-23 | ¥2,999.00 | -0.03% | ¥3,000.00 | ¥3,010.00 | ¥2,999.00 | 3.80K |
| 2026-06-22 | ¥3,000.00 | -0.50% | ¥3,015.00 | ¥3,015.00 | ¥3,000.00 | 2.40K |
| 2026-06-19 | ¥3,015.00 | +0.17% | ¥3,010.00 | ¥3,015.00 | ¥3,010.00 | 800 |
| 2026-06-18 | ¥3,010.00 | +0.33% | ¥3,015.00 | ¥3,015.00 | ¥3,000.00 | 1.20K |
| 2026-06-17 | ¥3,000.00 | -0.50% | ¥3,015.00 | ¥3,015.00 | ¥3,000.00 | 2.30K |
| 2026-06-16 | ¥3,015.00 | +0.17% | ¥3,010.00 | ¥3,015.00 | ¥3,000.00 | 1.40K |
| 2026-06-15 | ¥3,010.00 | +0.33% | ¥3,000.00 | ¥3,010.00 | ¥3,000.00 | 2.20K |
| 2026-06-12 | ¥3,000.00 | 0.00% | ¥3,010.00 | ¥3,010.00 | ¥3,000.00 | 700 |
| 2026-06-11 | ¥3,000.00 | 0.00% | ¥2,996.00 | ¥3,005.00 | ¥2,996.00 | 900 |
| 2026-06-10 | ¥3,000.00 | 0.00% | ¥3,010.00 | ¥3,010.00 | ¥2,997.00 | 1.80K |
| 2026-06-09 | ¥3,000.00 | -0.33% | ¥3,000.00 | ¥3,010.00 | ¥2,995.00 | 700 |
| 2026-06-08 | ¥3,010.00 | +0.33% | ¥3,010.00 | ¥3,010.00 | ¥3,000.00 | 1.20K |
| 2026-06-05 | ¥3,000.00 | +0.07% | ¥3,005.00 | ¥3,010.00 | ¥2,998.00 | 800 |
| 2026-06-04 | ¥2,998.00 | +0.03% | ¥2,997.00 | ¥2,998.00 | ¥2,997.00 | 500 |
| 2026-06-03 | ¥2,997.00 | 0.00% | ¥2,991.00 | ¥2,997.00 | ¥2,990.00 | 1.20K |
| 2026-06-02 | ¥2,997.00 | 0.00% | ¥2,990.00 | ¥2,997.00 | ¥2,990.00 | 500 |
| 2026-06-01 | ¥2,997.00 | +0.23% | ¥2,991.00 | ¥2,997.00 | ¥2,991.00 | 600 |
| 2026-05-29 | ¥2,990.00 | -0.23% | ¥2,997.00 | ¥2,997.00 | ¥2,990.00 | 2.40K |
| 2026-05-28 | ¥2,997.00 | +0.07% | ¥3,000.00 | ¥3,000.00 | ¥2,997.00 | 500 |
| 2026-05-27 | ¥2,995.00 | 0.00% | ¥2,995.00 | ¥3,000.00 | ¥2,995.00 | 1.00K |
| 2026-05-26 | ¥2,995.00 | -0.17% | ¥2,995.00 | ¥3,000.00 | ¥2,995.00 | 900 |
| 2026-05-25 | ¥3,000.00 | +0.10% | ¥3,010.00 | ¥3,010.00 | ¥2,995.00 | 1.70K |