kabutan

TOKAI CARBON CO., LTD.(5301) Historical

5301
TSE Prime
TOKAI CARBON CO., LTD.
1,024.5
JPY
+19.0
(+1.89%)
Sep 22, 3:30 pm JST
6.91
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
1,020.2
Sep 22, 10:26 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 27, 2025
1,072.5 JPY
52 Week Low Apr 7, 2025
765.1 JPY
Yearly High Jun 27, 2025
1,072.5 JPY
Yearly Low Apr 7, 2025
765.1 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 1,009 1,024 1,008 1,024 +19 +1.89% 865,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 1,021.5 1,026.0 1,003.0 1,005.5 -15.0 -1.47% 1,221,100
Sep 18, 2025 1,016.0 1,022.0 1,010.5 1,020.5 +9.5 +0.94% 821,600
Sep 17, 2025 1,021.0 1,021.0 1,007.0 1,011.0 -15.5 -1.51% 615,600
Sep 16, 2025 1,035.0 1,039.5 1,024.0 1,026.5 -4.5 -0.44% 691,000
Sep 12, 2025 1,024.0 1,031.0 1,018.5 1,031.0 +15.5 +1.53% 1,156,600
Sep 11, 2025 1,016.5 1,020.0 1,007.5 1,015.5 -0.5 -0.05% 587,800
Sep 10, 2025 1,021.0 1,025.5 1,016.0 1,016.0 -8.0 -0.78% 682,000
Sep 9, 2025 1,039.0 1,039.0 1,021.0 1,024.0 -17.0 -1.63% 858,700
Sep 8, 2025 1,041.0 1,046.5 1,033.5 1,041.0 +1.0 +0.10% 1,276,300
Sep 5, 2025 1,021.0 1,040.0 1,021.0 1,040.0 +29.5 +2.92% 983,400
Sep 4, 2025 1,008.0 1,021.5 1,002.0 1,010.5 +1.5 +0.15% 750,900
Sep 3, 2025 1,005.0 1,027.0 1,005.0 1,009.0 0 0.00% 1,151,000
Sep 2, 2025 1,010.0 1,021.0 1,007.5 1,009.0 -3.5 -0.35% 652,400
Sep 1, 2025 1,022.0 1,029.0 1,004.5 1,012.5 -5.5 -0.54% 735,700
Aug 29, 2025 1,022.5 1,027.0 1,018.0 1,018.0 -6.0 -0.59% 727,700
Aug 28, 2025 1,013.0 1,025.0 1,011.5 1,024.0 +7.0 +0.69% 2,102,600
Aug 27, 2025 1,017.5 1,022.5 1,014.0 1,017.0 -5.5 -0.54% 745,600
Aug 26, 2025 1,026.5 1,026.5 1,012.5 1,022.5 -6.5 -0.63% 1,013,700
Aug 25, 2025 1,033.0 1,042.5 1,025.5 1,029.0 +5.5 +0.54% 999,400
Aug 22, 2025 1,035.0 1,038.5 1,023.5 1,023.5 -14.5 -1.40% 985,800