kabutan

TOKAI CARBON CO., LTD.(5301) Historical

5301
TSE Prime
TOKAI CARBON CO., LTD.
1,003.0
JPY
+1.0
(+0.10%)
Dec 5, 1:41 pm JST
6.47
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
1,002.7
Dec 5, 1:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
1,120.5 JPY
52 Week Low Apr 7, 2025
765.1 JPY
Yearly High Oct 27, 2025
1,120.5 JPY
Yearly Low Apr 7, 2025
765.1 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,000 1,005 996 1,003 +1 +0.10% 440,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 995.0 1,006.0 992.8 1,002.0 +4.6 +0.46% 867,600
Dec 3, 2025 1,012.0 1,017.5 997.4 997.4 -12.6 -1.25% 768,300
Dec 2, 2025 1,009.0 1,014.0 1,005.0 1,010.0 +1.5 +0.15% 600,800
Dec 1, 2025 1,029.0 1,029.5 1,008.5 1,008.5 -19.5 -1.90% 859,600
Nov 28, 2025 1,018.0 1,031.5 1,016.5 1,028.0 +10.0 +0.98% 962,300
Nov 27, 2025 1,010.0 1,018.0 1,008.5 1,018.0 +8.0 +0.79% 725,800
Nov 26, 2025 1,004.0 1,010.0 997.0 1,010.0 +13.0 +1.30% 841,900
Nov 25, 2025 1,005.0 1,007.0 990.6 997.0 +6.8 +0.69% 985,400
Nov 21, 2025 978.0 997.4 977.0 990.2 +1.5 +0.15% 1,372,200
Nov 20, 2025 997.0 1,007.0 984.0 988.7 +3.4 +0.35% 1,149,000
Nov 19, 2025 993.0 994.8 978.8 985.3 +2.5 +0.25% 1,163,300
Nov 18, 2025 1,011.5 1,020.5 982.8 982.8 -48.7 -4.72% 1,921,300
Nov 17, 2025 1,030.0 1,039.0 1,021.0 1,031.5 -3.0 -0.29% 895,500
Nov 14, 2025 1,030.0 1,039.5 1,021.0 1,034.5 +3.0 +0.29% 1,119,000
Nov 13, 2025 1,024.0 1,033.5 1,020.0 1,031.5 +8.0 +0.78% 626,300
Nov 12, 2025 1,022.0 1,028.0 1,013.5 1,023.5 +9.0 +0.89% 951,400
Nov 11, 2025 1,013.0 1,015.0 1,004.0 1,014.5 +6.5 +0.64% 821,900
Nov 10, 2025 998.7 1,019.0 993.2 1,008.0 +19.1 +1.93% 1,971,100
Nov 7, 2025 1,066.0 1,072.0 976.0 988.9 -17.1 -1.70% 4,191,400
Nov 6, 2025 1,033.5 1,035.0 1,006.0 1,006.0 -15.0 -1.47% 1,853,100