kabutan

TOKAI CARBON CO., LTD.(5301) Historical

5301
TSE Prime
TOKAI CARBON CO., LTD.
999.3
JPY
-2.7
(-0.27%)
Dec 5, 3:30 pm JST
6.46
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,001.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,029 1,029 992 999 -29 -2.79% 3,846,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,005.0 1,031.5 990.6 1,028.0 +37.8 +3.82% 3,515,400
Nov 21, 2025 1,030.0 1,039.0 977.0 990.2 -44.3 -4.28% 6,501,300
Nov 14, 2025 998.7 1,039.5 993.2 1,034.5 +45.6 +4.61% 5,489,700
Nov 7, 2025 1,030.0 1,072.0 976.0 988.9 -44.6 -4.32% 9,138,100
Oct 31, 2025 1,117.0 1,120.5 1,023.0 1,033.5 -80.5 -7.23% 6,474,800
Oct 24, 2025 1,079.0 1,114.0 1,066.0 1,114.0 +49.0 +4.60% 7,564,500
Oct 17, 2025 1,075.0 1,109.5 1,058.0 1,065.0 -46.0 -4.14% 5,699,500
Oct 10, 2025 1,052.0 1,117.0 1,046.0 1,111.0 +80.0 +7.76% 9,692,800
Oct 3, 2025 1,048.5 1,051.5 1,002.0 1,031.0 -20.5 -1.95% 4,603,300
Sep 26, 2025 1,009.0 1,055.0 1,008.0 1,051.5 +46.0 +4.57% 5,320,900
Sep 19, 2025 1,035.0 1,039.5 1,003.0 1,005.5 -25.5 -2.47% 3,349,300
Sep 12, 2025 1,041.0 1,046.5 1,007.5 1,031.0 -9.0 -0.87% 4,561,400
Sep 5, 2025 1,022.0 1,040.0 1,002.0 1,040.0 +22.0 +2.16% 4,273,400
Aug 29, 2025 1,033.0 1,042.5 1,011.5 1,018.0 -5.5 -0.54% 5,589,000
Aug 22, 2025 1,050.0 1,058.5 1,023.5 1,023.5 -27.0 -2.57% 5,554,800
Aug 15, 2025 1,017.5 1,065.0 995.5 1,050.5 +31.0 +3.04% 5,720,900
Aug 8, 2025 1,009.0 1,048.0 985.6 1,019.5 -17.5 -1.69% 6,709,200
Aug 1, 2025 1,048.5 1,049.5 1,023.5 1,037.0 -11.0 -1.05% 5,392,700
Jul 25, 2025 1,008.5 1,062.0 1,008.0 1,048.0 +37.5 +3.71% 4,623,100
Jul 18, 2025 1,017.0 1,032.0 998.5 1,010.5 -9.0 -0.88% 4,369,800