Tokyo Kaikan Co., Ltd. 9701
TSE · Japan · Consumer Services
¥4,500.00-50.00 (-1.10%)
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 | ¥4,500.00 | -1.10% | ¥4,595.00 | ¥4,595.00 | ¥4,500.00 | 700 |
| 2026-10-01 | ¥4,550.00 | -1.09% | ¥4,615.00 | ¥4,615.00 | ¥4,545.00 | 1.20K |
| 2026-09-30 | ¥4,600.00 | +2.22% | ¥4,505.00 | ¥4,600.00 | ¥4,480.00 | 2.50K |
| 2026-09-29 | ¥4,500.00 | -0.66% | ¥4,530.00 | ¥4,530.00 | ¥4,500.00 | 300 |
| 2026-09-28 | ¥4,530.00 | +1.46% | ¥4,435.00 | ¥4,535.00 | ¥4,410.00 | 1.30K |
| 2026-09-25 | ¥4,465.00 | -1.54% | ¥4,540.00 | ¥4,555.00 | ¥4,465.00 | 1.30K |
| 2026-09-24 | ¥4,535.00 | -0.22% | ¥4,560.00 | ¥4,560.00 | ¥4,500.00 | 1.80K |
| 2026-09-18 | ¥4,545.00 | +1.22% | ¥4,510.00 | ¥4,545.00 | ¥4,510.00 | 700 |
| 2026-09-17 | ¥4,490.00 | +1.13% | ¥4,500.00 | ¥4,500.00 | ¥4,485.00 | 900 |
| 2026-09-16 | ¥4,440.00 | +1.02% | ¥4,420.00 | ¥4,450.00 | ¥4,405.00 | 1.10K |
| 2026-09-15 | ¥4,395.00 | 0.00% | ¥4,395.00 | ¥4,395.00 | ¥4,395.00 | 200 |
| 2026-09-14 | ¥4,395.00 | +0.57% | ¥4,370.00 | ¥4,395.00 | ¥4,370.00 | 300 |
| 2026-09-11 | ¥4,370.00 | -0.46% | ¥4,320.00 | ¥4,370.00 | ¥4,320.00 | 700 |
| 2026-09-10 | ¥4,390.00 | -2.23% | ¥4,485.00 | ¥4,490.00 | ¥4,390.00 | 2.00K |
| 2026-09-09 | ¥4,490.00 | +2.98% | ¥4,400.00 | ¥4,490.00 | ¥4,380.00 | 1.30K |
| 2026-09-08 | ¥4,360.00 | +0.69% | ¥4,370.00 | ¥4,370.00 | ¥4,325.00 | 600 |
| 2026-09-07 | ¥4,330.00 | +0.12% | ¥4,330.00 | ¥4,360.00 | ¥4,310.00 | 1.10K |
| 2026-09-04 | ¥4,325.00 | +1.05% | ¥4,285.00 | ¥4,350.00 | ¥4,285.00 | 800 |
| 2026-09-03 | ¥4,280.00 | -0.47% | ¥4,295.00 | ¥4,295.00 | ¥4,280.00 | 300 |
| 2026-09-02 | ¥4,300.00 | +0.82% | ¥4,275.00 | ¥4,300.00 | ¥4,265.00 | 500 |
| 2026-09-01 | ¥4,265.00 | +0.24% | ¥4,260.00 | ¥4,265.00 | ¥4,255.00 | 1.30K |
| 2026-08-31 | ¥4,255.00 | +0.12% | ¥4,250.00 | ¥4,305.00 | ¥4,250.00 | 800 |
| 2026-08-28 | ¥4,250.00 | -0.35% | ¥4,295.00 | ¥4,295.00 | ¥4,250.00 | 200 |
| 2026-08-27 | ¥4,265.00 | +0.71% | ¥4,230.00 | ¥4,265.00 | ¥4,230.00 | 200 |
| 2026-08-26 | ¥4,235.00 | -0.35% | ¥4,275.00 | ¥4,275.00 | ¥4,230.00 | 300 |
| 2026-08-25 | ¥4,250.00 | -0.93% | ¥4,285.00 | ¥4,285.00 | ¥4,250.00 | 400 |
| 2026-08-24 | ¥4,290.00 | -0.69% | ¥4,285.00 | ¥4,380.00 | ¥4,285.00 | 1.00K |
| 2026-08-21 | ¥4,320.00 | +0.93% | ¥4,280.00 | ¥4,320.00 | ¥4,265.00 | 400 |
| 2026-08-20 | ¥4,280.00 | +1.42% | ¥4,205.00 | ¥4,280.00 | ¥4,205.00 | 500 |
| 2026-08-19 | ¥4,220.00 | 0.00% | ¥4,230.00 | ¥4,230.00 | ¥4,220.00 | 200 |
| 2026-08-18 | ¥4,220.00 | -0.71% | ¥4,240.00 | ¥4,240.00 | ¥4,205.00 | 900 |
| 2026-08-17 | ¥4,250.00 | -0.47% | ¥4,270.00 | ¥4,270.00 | ¥4,250.00 | 300 |
| 2026-08-14 | ¥4,270.00 | 0.00% | ¥4,270.00 | ¥4,270.00 | ¥4,270.00 | 800 |
| 2026-08-13 | ¥4,270.00 | -0.70% | ¥4,300.00 | ¥4,300.00 | ¥4,250.00 | 300 |
| 2026-08-12 | ¥4,300.00 | +0.23% | ¥4,250.00 | ¥4,300.00 | ¥4,245.00 | 1.20K |
| 2026-08-10 | ¥4,290.00 | +0.94% | ¥4,250.00 | ¥4,290.00 | ¥4,220.00 | 1.70K |
| 2026-08-07 | ¥4,250.00 | +0.47% | ¥4,270.00 | ¥4,270.00 | ¥4,220.00 | 1.70K |
| 2026-08-06 | ¥4,230.00 | +0.36% | ¥4,260.00 | ¥4,300.00 | ¥4,225.00 | 1.40K |
| 2026-08-05 | ¥4,215.00 | +0.12% | ¥4,220.00 | ¥4,220.00 | ¥4,200.00 | 1.30K |
| 2026-08-04 | ¥4,210.00 | +0.36% | ¥4,200.00 | ¥4,210.00 | ¥4,190.00 | 1.40K |
| 2026-08-03 | ¥4,195.00 | -0.24% | ¥4,200.00 | ¥4,200.00 | ¥4,190.00 | 1.00K |
| 2026-07-31 | ¥4,205.00 | +0.12% | ¥4,240.00 | ¥4,240.00 | ¥4,205.00 | 700 |
| 2026-07-30 | ¥4,200.00 | 0.00% | ¥4,200.00 | ¥4,200.00 | ¥4,200.00 | 0 |
| 2026-07-29 | ¥4,200.00 | -0.71% | ¥4,250.00 | ¥4,250.00 | ¥4,190.00 | 1.00K |
| 2026-07-28 | ¥4,230.00 | 0.00% | ¥4,225.00 | ¥4,250.00 | ¥4,210.00 | 1.60K |
| 2026-07-27 | ¥4,230.00 | +0.12% | ¥4,255.00 | ¥4,275.00 | ¥4,230.00 | 800 |
| 2026-07-24 | ¥4,225.00 | -0.94% | ¥4,230.00 | ¥4,295.00 | ¥4,205.00 | 1.50K |
| 2026-07-23 | ¥4,265.00 | -0.70% | ¥4,295.00 | ¥4,295.00 | ¥4,265.00 | 300 |
| 2026-07-22 | ¥4,295.00 | +0.82% | ¥4,260.00 | ¥4,295.00 | ¥4,260.00 | 200 |
| 2026-07-21 | ¥4,260.00 | -0.35% | ¥4,290.00 | ¥4,290.00 | ¥4,230.00 | 500 |
| 2026-07-17 | ¥4,275.00 | +0.59% | ¥4,300.00 | ¥4,300.00 | ¥4,250.00 | 600 |
| 2026-07-16 | ¥4,250.00 | +0.12% | ¥4,250.00 | ¥4,250.00 | ¥4,250.00 | 700 |
| 2026-07-15 | ¥4,245.00 | +1.92% | ¥4,245.00 | ¥4,245.00 | ¥4,245.00 | 600 |
| 2026-07-14 | ¥4,165.00 | -0.12% | ¥4,165.00 | ¥4,165.00 | ¥4,165.00 | 500 |
| 2026-07-13 | ¥4,170.00 | 0.00% | ¥4,170.00 | ¥4,170.00 | ¥4,170.00 | 0 |
| 2026-07-10 | ¥4,170.00 | +0.12% | ¥4,305.00 | ¥4,305.00 | ¥4,170.00 | 2.90K |
| 2026-07-09 | ¥4,165.00 | -1.30% | ¥4,220.00 | ¥4,220.00 | ¥4,165.00 | 500 |
| 2026-07-08 | ¥4,220.00 | +0.12% | ¥4,265.00 | ¥4,265.00 | ¥4,175.00 | 1.40K |
| 2026-07-07 | ¥4,215.00 | +0.36% | ¥4,245.00 | ¥4,245.00 | ¥4,200.00 | 900 |
| 2026-07-06 | ¥4,200.00 | 0.00% | ¥4,205.00 | ¥4,230.00 | ¥4,200.00 | 1.10K |
| 2026-07-03 | ¥4,200.00 | +0.48% | ¥4,200.00 | ¥4,200.00 | ¥4,180.00 | 800 |
| 2026-07-02 | ¥4,180.00 | -0.12% | ¥4,240.00 | ¥4,255.00 | ¥4,150.00 | 900 |
| 2026-07-01 | ¥4,185.00 | +1.45% | ¥4,185.00 | ¥4,255.00 | ¥4,185.00 | 900 |
| 2026-06-30 | ¥4,125.00 | -1.20% | ¥4,155.00 | ¥4,195.00 | ¥4,125.00 | 600 |
| 2026-06-29 | ¥4,175.00 | +1.71% | ¥4,150.00 | ¥4,175.00 | ¥4,150.00 | 400 |
| 2026-06-26 | ¥4,105.00 | +0.12% | ¥4,105.00 | ¥4,110.00 | ¥4,105.00 | 300 |
| 2026-06-25 | ¥4,100.00 | -0.24% | ¥4,105.00 | ¥4,105.00 | ¥4,100.00 | 200 |
| 2026-06-24 | ¥4,110.00 | -0.72% | ¥4,100.00 | ¥4,110.00 | ¥4,100.00 | 200 |
| 2026-06-23 | ¥4,140.00 | -1.31% | ¥4,155.00 | ¥4,155.00 | ¥4,140.00 | 200 |
| 2026-06-22 | ¥4,195.00 | -1.76% | ¥4,200.00 | ¥4,200.00 | ¥4,195.00 | 600 |
| 2026-06-19 | ¥4,270.00 | +1.30% | ¥4,200.00 | ¥4,270.00 | ¥4,200.00 | 300 |
| 2026-06-18 | ¥4,215.00 | -1.63% | ¥4,215.00 | ¥4,215.00 | ¥4,215.00 | 100 |
| 2026-06-17 | ¥4,285.00 | 0.00% | ¥4,285.00 | ¥4,285.00 | ¥4,285.00 | 0 |
| 2026-06-16 | ¥4,285.00 | 0.00% | ¥4,285.00 | ¥4,285.00 | ¥4,285.00 | 0 |
| 2026-06-15 | ¥4,285.00 | +1.90% | ¥4,300.00 | ¥4,300.00 | ¥4,225.00 | 400 |
| 2026-06-12 | ¥4,205.00 | -0.36% | ¥4,340.00 | ¥4,340.00 | ¥4,205.00 | 300 |
| 2026-06-11 | ¥4,220.00 | +1.69% | ¥4,220.00 | ¥4,220.00 | ¥4,220.00 | 400 |
| 2026-06-10 | ¥4,150.00 | -0.24% | ¥4,155.00 | ¥4,155.00 | ¥4,150.00 | 1.20K |
| 2026-06-09 | ¥4,160.00 | +1.96% | ¥4,150.00 | ¥4,160.00 | ¥4,150.00 | 900 |
| 2026-06-08 | ¥4,080.00 | -2.63% | ¥4,145.00 | ¥4,145.00 | ¥4,080.00 | 800 |
| 2026-06-05 | ¥4,190.00 | +2.95% | ¥4,140.00 | ¥4,190.00 | ¥4,140.00 | 800 |
| 2026-06-04 | ¥4,070.00 | +0.25% | ¥4,075.00 | ¥4,100.00 | ¥4,070.00 | 600 |
| 2026-06-03 | ¥4,060.00 | +0.74% | ¥4,075.00 | ¥4,125.00 | ¥4,060.00 | 1.00K |
| 2026-06-02 | ¥4,030.00 | -0.74% | ¥4,060.00 | ¥4,070.00 | ¥3,995.00 | 1.70K |
| 2026-06-01 | ¥4,060.00 | +0.37% | ¥4,115.00 | ¥4,115.00 | ¥4,060.00 | 500 |
| 2026-05-29 | ¥4,045.00 | -0.49% | ¥4,100.00 | ¥4,100.00 | ¥4,035.00 | 300 |
| 2026-05-28 | ¥4,065.00 | -0.37% | ¥4,050.00 | ¥4,120.00 | ¥4,050.00 | 600 |
| 2026-05-27 | ¥4,080.00 | +1.87% | ¥4,015.00 | ¥4,080.00 | ¥4,015.00 | 300 |
| 2026-05-26 | ¥4,005.00 | -0.25% | ¥4,045.00 | ¥4,045.00 | ¥4,005.00 | 500 |
| 2026-05-25 | ¥4,015.00 | -0.99% | ¥4,055.00 | ¥4,055.00 | ¥4,000.00 | 3.00K |