Tokyo Kisen Co., Ltd. 9193
TSE · Japan · Transportation
¥873.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥876.00 | +0.34% | ¥882.00 | ¥882.00 | ¥876.00 | 800 |
| 2026-10-01 | ¥873.00 | -1.36% | ¥885.00 | ¥885.00 | ¥870.00 | 1.50K |
| 2026-09-30 | ¥885.00 | +0.34% | ¥885.00 | ¥885.00 | ¥880.00 | 1.50K |
| 2026-09-29 | ¥882.00 | -0.90% | ¥880.00 | ¥883.00 | ¥880.00 | 2.50K |
| 2026-09-28 | ¥890.00 | -0.56% | ¥890.00 | ¥897.00 | ¥890.00 | 4.90K |
| 2026-09-25 | ¥895.00 | -0.11% | ¥896.00 | ¥899.00 | ¥890.00 | 6.10K |
| 2026-09-24 | ¥896.00 | +0.34% | ¥896.00 | ¥898.00 | ¥889.00 | 5.40K |
| 2026-09-18 | ¥893.00 | +0.56% | ¥892.00 | ¥893.00 | ¥885.00 | 5.30K |
| 2026-09-17 | ¥888.00 | +0.11% | ¥887.00 | ¥888.00 | ¥882.00 | 2.60K |
| 2026-09-16 | ¥887.00 | +0.23% | ¥892.00 | ¥892.00 | ¥885.00 | 5.30K |
| 2026-09-15 | ¥885.00 | 0.00% | ¥885.00 | ¥888.00 | ¥885.00 | 2.70K |
| 2026-09-14 | ¥885.00 | +0.57% | ¥886.00 | ¥887.00 | ¥885.00 | 6.80K |
| 2026-09-11 | ¥880.00 | +1.73% | ¥862.00 | ¥890.00 | ¥861.00 | 7.00K |
| 2026-09-10 | ¥865.00 | -0.23% | ¥867.00 | ¥869.00 | ¥865.00 | 2.90K |
| 2026-09-09 | ¥867.00 | -0.57% | ¥863.00 | ¥873.00 | ¥863.00 | 7.20K |
| 2026-09-08 | ¥872.00 | -1.13% | ¥882.00 | ¥882.00 | ¥872.00 | 10.20K |
| 2026-09-07 | ¥882.00 | 0.00% | ¥885.00 | ¥893.00 | ¥882.00 | 10.40K |
| 2026-09-04 | ¥882.00 | +0.23% | ¥883.00 | ¥890.00 | ¥880.00 | 5.80K |
| 2026-09-03 | ¥880.00 | +0.46% | ¥872.00 | ¥880.00 | ¥872.00 | 4.40K |
| 2026-09-02 | ¥876.00 | -0.57% | ¥877.00 | ¥879.00 | ¥874.00 | 6.00K |
| 2026-09-01 | ¥881.00 | +0.23% | ¥882.00 | ¥884.00 | ¥880.00 | 8.00K |
| 2026-08-31 | ¥879.00 | +0.46% | ¥876.00 | ¥882.00 | ¥870.00 | 12.00K |
| 2026-08-28 | ¥875.00 | -0.34% | ¥876.00 | ¥881.00 | ¥875.00 | 5.00K |
| 2026-08-27 | ¥878.00 | +0.23% | ¥876.00 | ¥880.00 | ¥872.00 | 4.90K |
| 2026-08-26 | ¥876.00 | 0.00% | ¥875.00 | ¥878.00 | ¥874.00 | 6.10K |
| 2026-08-25 | ¥876.00 | -0.23% | ¥878.00 | ¥889.00 | ¥874.00 | 10.00K |
| 2026-08-24 | ¥878.00 | +2.45% | ¥860.00 | ¥878.00 | ¥860.00 | 15.90K |
| 2026-08-21 | ¥857.00 | -0.23% | ¥852.00 | ¥858.00 | ¥852.00 | 7.40K |
| 2026-08-20 | ¥859.00 | -0.58% | ¥858.00 | ¥863.00 | ¥857.00 | 11.70K |
| 2026-08-19 | ¥864.00 | -2.15% | ¥883.00 | ¥886.00 | ¥864.00 | 15.60K |
| 2026-08-18 | ¥883.00 | -0.79% | ¥895.00 | ¥899.00 | ¥883.00 | 17.40K |
| 2026-08-17 | ¥890.00 | -0.34% | ¥899.00 | ¥908.00 | ¥888.00 | 13.50K |
| 2026-08-14 | ¥893.00 | +1.25% | ¥876.00 | ¥899.00 | ¥876.00 | 17.50K |
| 2026-08-13 | ¥882.00 | -0.68% | ¥885.00 | ¥886.00 | ¥874.00 | 16.30K |
| 2026-08-12 | ¥888.00 | 0.00% | ¥898.00 | ¥900.00 | ¥887.00 | 16.20K |
| 2026-08-10 | ¥888.00 | +0.68% | ¥886.00 | ¥888.00 | ¥876.00 | 6.90K |
| 2026-08-07 | ¥882.00 | +0.57% | ¥880.00 | ¥890.00 | ¥877.00 | 14.60K |
| 2026-08-06 | ¥877.00 | +0.92% | ¥875.00 | ¥887.00 | ¥873.00 | 9.30K |
| 2026-08-05 | ¥869.00 | +1.40% | ¥859.00 | ¥875.00 | ¥859.00 | 7.90K |
| 2026-08-04 | ¥857.00 | +0.12% | ¥856.00 | ¥868.00 | ¥855.00 | 3.40K |
| 2026-08-03 | ¥856.00 | -0.93% | ¥865.00 | ¥865.00 | ¥855.00 | 6.70K |
| 2026-07-31 | ¥864.00 | -0.46% | ¥873.00 | ¥877.00 | ¥861.00 | 10.10K |
| 2026-07-30 | ¥868.00 | +1.64% | ¥854.00 | ¥873.00 | ¥854.00 | 11.30K |
| 2026-07-29 | ¥854.00 | -0.12% | ¥870.00 | ¥870.00 | ¥841.00 | 14.50K |
| 2026-07-28 | ¥855.00 | -1.72% | ¥871.00 | ¥871.00 | ¥855.00 | 13.90K |
| 2026-07-27 | ¥870.00 | -1.02% | ¥899.00 | ¥899.00 | ¥865.00 | 9.20K |
| 2026-07-24 | ¥879.00 | -0.23% | ¥881.00 | ¥881.00 | ¥861.00 | 6.90K |
| 2026-07-23 | ¥881.00 | -0.56% | ¥883.00 | ¥885.00 | ¥876.00 | 4.10K |
| 2026-07-22 | ¥886.00 | -1.01% | ¥894.00 | ¥894.00 | ¥883.00 | 5.80K |
| 2026-07-21 | ¥895.00 | +3.11% | ¥883.00 | ¥898.00 | ¥879.00 | 13.10K |
| 2026-07-17 | ¥868.00 | +0.46% | ¥870.00 | ¥870.00 | ¥855.00 | 8.50K |
| 2026-07-16 | ¥864.00 | -0.23% | ¥866.00 | ¥869.00 | ¥863.00 | 3.20K |
| 2026-07-15 | ¥866.00 | +0.46% | ¥865.00 | ¥870.00 | ¥861.00 | 6.90K |
| 2026-07-14 | ¥862.00 | +0.70% | ¥855.00 | ¥863.00 | ¥855.00 | 3.80K |
| 2026-07-13 | ¥856.00 | 0.00% | ¥860.00 | ¥869.00 | ¥856.00 | 11.40K |
| 2026-07-10 | ¥856.00 | -0.70% | ¥868.00 | ¥868.00 | ¥853.00 | 2.50K |
| 2026-07-09 | ¥862.00 | +2.13% | ¥845.00 | ¥863.00 | ¥845.00 | 7.00K |
| 2026-07-08 | ¥844.00 | -0.47% | ¥850.00 | ¥857.00 | ¥842.00 | 4.90K |
| 2026-07-07 | ¥848.00 | -0.93% | ¥857.00 | ¥857.00 | ¥844.00 | 7.90K |
| 2026-07-06 | ¥856.00 | +2.64% | ¥842.00 | ¥859.00 | ¥842.00 | 11.40K |
| 2026-07-03 | ¥834.00 | +1.58% | ¥828.00 | ¥834.00 | ¥815.00 | 8.80K |
| 2026-07-02 | ¥821.00 | +0.49% | ¥816.00 | ¥828.00 | ¥816.00 | 7.70K |
| 2026-07-01 | ¥817.00 | 0.00% | ¥819.00 | ¥825.00 | ¥811.00 | 7.60K |
| 2026-06-30 | ¥817.00 | +0.37% | ¥811.00 | ¥821.00 | ¥809.00 | 6.90K |
| 2026-06-29 | ¥814.00 | -0.85% | ¥825.00 | ¥831.00 | ¥802.00 | 17.40K |
| 2026-06-26 | ¥821.00 | +1.73% | ¥801.00 | ¥825.00 | ¥801.00 | 41.20K |
| 2026-06-25 | ¥807.00 | -6.38% | ¥850.00 | ¥850.00 | ¥807.00 | 49.80K |
| 2026-06-24 | ¥862.00 | -0.81% | ¥869.00 | ¥875.00 | ¥854.00 | 13.30K |
| 2026-06-23 | ¥869.00 | -2.03% | ¥887.00 | ¥887.00 | ¥864.00 | 14.00K |
| 2026-06-22 | ¥887.00 | +0.45% | ¥880.00 | ¥888.00 | ¥880.00 | 4.50K |
| 2026-06-19 | ¥883.00 | -0.79% | ¥890.00 | ¥891.00 | ¥880.00 | 8.80K |
| 2026-06-18 | ¥890.00 | -0.67% | ¥896.00 | ¥903.00 | ¥888.00 | 5.90K |
| 2026-06-17 | ¥896.00 | +1.13% | ¥886.00 | ¥908.00 | ¥886.00 | 5.20K |
| 2026-06-16 | ¥886.00 | -1.66% | ¥897.00 | ¥897.00 | ¥883.00 | 5.40K |
| 2026-06-15 | ¥901.00 | +2.04% | ¥887.00 | ¥904.00 | ¥885.00 | 10.10K |
| 2026-06-12 | ¥883.00 | +0.46% | ¥893.00 | ¥893.00 | ¥874.00 | 7.70K |
| 2026-06-11 | ¥879.00 | +0.46% | ¥875.00 | ¥886.00 | ¥866.00 | 19.60K |
| 2026-06-10 | ¥875.00 | -2.02% | ¥895.00 | ¥896.00 | ¥875.00 | 14.40K |
| 2026-06-09 | ¥893.00 | +1.48% | ¥881.00 | ¥906.00 | ¥881.00 | 4.50K |
| 2026-06-08 | ¥880.00 | -3.30% | ¥906.00 | ¥906.00 | ¥878.00 | 16.50K |
| 2026-06-05 | ¥910.00 | +1.90% | ¥893.00 | ¥936.00 | ¥893.00 | 18.00K |
| 2026-06-04 | ¥893.00 | +0.11% | ¥891.00 | ¥900.00 | ¥880.00 | 15.50K |
| 2026-06-03 | ¥892.00 | -1.22% | ¥895.00 | ¥906.00 | ¥892.00 | 14.10K |
| 2026-06-02 | ¥903.00 | -0.66% | ¥905.00 | ¥913.00 | ¥893.00 | 31.60K |
| 2026-06-01 | ¥909.00 | -2.57% | ¥931.00 | ¥931.00 | ¥900.00 | 30.70K |
| 2026-05-29 | ¥933.00 | -1.27% | ¥938.00 | ¥956.00 | ¥930.00 | 19.70K |
| 2026-05-28 | ¥945.00 | -1.05% | ¥955.00 | ¥955.00 | ¥933.00 | 15.20K |
| 2026-05-27 | ¥955.00 | -1.75% | ¥965.00 | ¥974.00 | ¥948.00 | 18.20K |
| 2026-05-26 | ¥972.00 | -0.21% | ¥974.00 | ¥981.00 | ¥968.00 | 17.40K |
| 2026-05-25 | ¥974.00 | -2.01% | ¥979.00 | ¥993.00 | ¥970.00 | 14.90K |