kabutan

TOKAI CARBON CO., LTD.(5301) Historical

5301
TSE Prime
TOKAI CARBON CO., LTD.
959.7
JPY
-15.3
(-1.57%)
Mar 13, 3:30 pm JST
6.02
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
965
Mar 13, 10:45 pm JST
Summary Chart Historical News Financial Result
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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 975.0 1,010.5 937.0 959.7 -54.3 -5.36% 8,989,400
Mar 6, 2026 1,085.5 1,098.0 971.1 1,014.0 -99.5 -8.94% 8,537,400
Feb 27, 2026 1,044.0 1,115.0 1,039.5 1,113.5 +71.5 +6.86% 5,535,400
Feb 20, 2026 1,024.0 1,070.5 1,006.5 1,042.0 +18.5 +1.81% 7,759,600
Feb 13, 2026 1,132.0 1,143.0 1,017.5 1,023.5 -83.0 -7.50% 11,325,800
Feb 6, 2026 1,067.0 1,131.0 1,045.5 1,106.5 +39.5 +3.70% 7,545,300
Jan 30, 2026 1,038.5 1,069.0 1,033.0 1,067.0 +13.5 +1.28% 6,285,400
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