TOKAI CARBON CO., LTD.(5301) Historical

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
Jan 29, 2026	1,037	1,057	1,036	1,056	+8	+0.76%	894,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,042.0	1,069.0	1,041.0	1,048.5	-4.5	-0.43%	1,442,100
Jan 27, 2026	1,035.5	1,054.5	1,035.0	1,053.0	+6.0	+0.57%	1,101,300
Jan 26, 2026	1,038.5	1,058.0	1,033.0	1,047.0	-6.5	-0.62%	1,302,700
Jan 23, 2026	1,074.0	1,075.5	1,051.5	1,053.5	-20.5	-1.91%	1,132,300
Jan 22, 2026	1,054.0	1,077.5	1,050.5	1,074.0	+27.5	+2.63%	1,719,000
Jan 21, 2026	1,042.5	1,048.0	1,035.0	1,046.5	+0.5	+0.05%	1,293,900
Jan 20, 2026	1,065.0	1,065.5	1,040.5	1,046.0	-3.5	-0.33%	1,278,800
Jan 19, 2026	1,057.0	1,063.5	1,038.5	1,049.5	-20.0	-1.87%	1,540,800
Jan 16, 2026	1,060.0	1,074.0	1,054.5	1,069.5	+13.5	+1.28%	1,351,900
Jan 15, 2026	1,040.0	1,068.0	1,037.5	1,056.0	+14.5	+1.39%	1,688,400
Jan 14, 2026	1,019.0	1,041.5	1,016.0	1,041.5	+32.0	+3.17%	1,748,500
Jan 13, 2026	1,025.0	1,028.0	1,009.5	1,009.5	+1.5	+0.15%	1,490,700
Jan 9, 2026	1,000.0	1,012.0	998.9	1,008.0	+13.5	+1.36%	2,105,100
Jan 8, 2026	978.0	998.5	977.0	994.5	+4.1	+0.41%	1,771,100
Jan 7, 2026	976.0	990.4	971.7	990.4	+12.5	+1.28%	1,942,700
Jan 6, 2026	979.0	981.8	973.5	977.9	+5.9	+0.61%	2,105,900
Jan 5, 2026	978.0	980.0	970.5	972.0	+2.8	+0.29%	1,487,900
Dec 30, 2025	975.0	976.9	966.7	969.2	-10.9	-1.11%	1,230,400
Dec 29, 2025	981.6	981.9	974.4	980.1	-7.9	-0.80%	1,961,000
Dec 26, 2025	998.3	1,002.0	987.0	988.0	-7.0	-0.70%	3,330,000