TOKAI CARBON CO., LTD.(5301) Historical

52 Week High Feb 12, 2026

1,143.0 JPY

52 Week Low Apr 7, 2025

765.1 JPY

Yearly High Feb 12, 2026

1,143.0 JPY

Yearly Low Apr 7, 2025

765.1 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	958	970	958	959	-16	-1.57%	1,591,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	985.0	986.6	962.4	975.0	-18.0	-1.81%	1,825,100
Mar 11, 2026	996.1	1,010.5	993.0	993.0	+4.8	+0.49%	1,129,300
Mar 10, 2026	997.0	1,004.0	976.4	988.2	+19.2	+1.98%	1,694,200
Mar 9, 2026	975.0	975.9	937.0	969.0	-45.0	-4.44%	2,749,300
Mar 6, 2026	999.0	1,018.0	997.4	1,014.0	-2.0	-0.20%	1,067,000
Mar 5, 2026	1,023.5	1,032.5	995.3	1,016.0	+34.6	+3.53%	2,023,700
Mar 4, 2026	1,014.0	1,029.5	971.1	981.4	-67.1	-6.40%	2,584,200
Mar 3, 2026	1,090.0	1,096.0	1,040.5	1,048.5	-46.0	-4.20%	1,532,400
Mar 2, 2026	1,085.5	1,098.0	1,061.0	1,094.5	-19.0	-1.71%	1,330,100
Feb 27, 2026	1,078.0	1,115.0	1,074.5	1,113.5	+36.0	+3.34%	1,343,900
Feb 26, 2026	1,070.0	1,083.5	1,061.5	1,077.5	+26.5	+2.52%	1,208,800
Feb 25, 2026	1,090.0	1,090.0	1,050.0	1,051.0	-31.0	-2.87%	1,133,100
Feb 24, 2026	1,044.0	1,082.0	1,039.5	1,082.0	+40.0	+3.84%	1,849,600
Feb 20, 2026	1,056.0	1,060.0	1,030.5	1,042.0	-22.0	-2.07%	895,200
Feb 19, 2026	1,055.0	1,070.5	1,043.5	1,064.0	+16.0	+1.53%	1,451,100
Feb 18, 2026	1,037.0	1,056.5	1,035.5	1,048.0	+19.0	+1.85%	1,664,100
Feb 17, 2026	1,031.5	1,052.0	1,028.5	1,029.0	+2.0	+0.19%	1,508,500
Feb 16, 2026	1,024.0	1,044.0	1,006.5	1,027.0	+3.5	+0.34%	2,240,700
Feb 13, 2026	1,030.5	1,048.0	1,017.5	1,023.5	-116.5	-10.22%	4,820,700
Feb 12, 2026	1,132.0	1,143.0	1,122.0	1,140.0	+21.0	+1.88%	2,193,800