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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,038	1,069	1,033	1,056	+3	+0.28%	5,635,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	1,057.0	1,077.5	1,035.0	1,053.5	-16.0	-1.50%	6,964,800
Jan 16, 2026	1,025.0	1,074.0	1,009.5	1,069.5	+61.5	+6.10%	6,279,500
Jan 9, 2026	978.0	1,012.0	970.5	1,008.0	+38.8	+4.00%	9,412,700
Dec 30, 2025	981.6	981.9	966.7	969.2	-18.8	-1.90%	3,191,400
Dec 26, 2025	963.0	1,002.0	963.0	988.0	+25.7	+2.67%	9,839,200
Dec 19, 2025	980.0	981.9	947.7	962.3	-22.0	-2.24%	10,823,700
Dec 12, 2025	1,005.0	1,005.5	978.9	984.3	-15.0	-1.50%	7,165,600
Dec 5, 2025	1,029.0	1,029.5	992.8	999.3	-28.7	-2.79%	3,846,800
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