TOKAI CARBON CO., LTD.(5301) Historical

52 Week High Feb 12, 2026

1,143.0 JPY

52 Week Low Mar 23, 2026

878.0 JPY

Yearly High Feb 12, 2026

1,143.0 JPY

Yearly Low Mar 23, 2026

878.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,050	1,059	1,039	1,052	-3	-0.24%	1,232,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	1,055.5	1,059.5	1,048.5	1,054.5	+1.0	+0.09%	1,099,500
Apr 24, 2026	1,045.0	1,061.0	1,045.0	1,053.5	+6.0	+0.57%	1,051,400
Apr 23, 2026	1,039.5	1,048.0	1,025.5	1,047.5	+6.0	+0.58%	1,443,800
Apr 22, 2026	1,040.0	1,045.5	1,035.0	1,041.5	0	0.00%	955,900
Apr 21, 2026	1,053.5	1,057.0	1,041.0	1,041.5	-8.5	-0.81%	1,252,700
Apr 20, 2026	1,037.5	1,056.0	1,036.5	1,050.0	+14.0	+1.35%	1,194,700
Apr 17, 2026	1,039.5	1,044.0	1,035.0	1,036.0	-4.0	-0.38%	1,072,400
Apr 16, 2026	1,018.0	1,043.5	1,015.0	1,040.0	+18.5	+1.81%	1,345,200
Apr 15, 2026	1,017.5	1,035.5	1,017.0	1,021.5	+0.5	+0.05%	1,076,600
Apr 14, 2026	1,019.0	1,022.0	1,011.5	1,021.0	+12.0	+1.19%	782,500
Apr 13, 2026	996.0	1,009.0	993.2	1,009.0	+8.0	+0.80%	978,000
Apr 10, 2026	1,012.0	1,020.0	1,001.0	1,001.0	-5.0	-0.50%	910,800
Apr 9, 2026	1,023.0	1,024.0	1,006.0	1,006.0	-13.5	-1.32%	1,014,700
Apr 8, 2026	1,020.0	1,024.0	1,009.0	1,019.5	+26.7	+2.69%	1,393,600
Apr 7, 2026	999.6	1,002.5	985.4	992.8	-0.1	-0.01%	1,106,500
Apr 6, 2026	995.7	1,002.5	992.9	992.9	-4.0	-0.40%	982,100
Apr 3, 2026	989.3	1,001.0	988.2	996.9	+7.1	+0.72%	793,900
Apr 2, 2026	1,015.0	1,020.5	986.9	989.8	-8.4	-0.84%	1,694,900
Apr 1, 2026	990.0	1,001.5	980.0	998.2	+36.1	+3.75%	2,219,600
Mar 31, 2026	960.0	979.5	953.1	962.1	+8.8	+0.92%	2,294,800