kabutan

TOKYO SANGYO CO.,LTD.(8070) Historical

8070
TSE Prime
TOKYO SANGYO CO.,LTD.
926
JPY
+2
(+0.22%)
Mar 13, 3:30 pm JST
5.80
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Nov 26, 2025
1,133 JPY
52 Week Low Apr 7, 2025
587 JPY
Yearly High Nov 26, 2025
1,133 JPY
Yearly Low Apr 7, 2025
587 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 917 930 914 926 +2 +0.22% 65,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 946 946 924 924 -23 -2.43% 84,000
Mar 11, 2026 952 964 946 947 +10 +1.07% 58,500
Mar 10, 2026 926 956 921 937 +29 +3.19% 114,300
Mar 9, 2026 898 910 887 908 -33 -3.51% 248,800
Mar 6, 2026 950 951 930 941 -18 -1.88% 96,900
Mar 5, 2026 952 965 943 959 +33 +3.56% 122,700
Mar 4, 2026 943 958 910 926 -36 -3.74% 252,000
Mar 3, 2026 988 1,006 962 962 -25 -2.53% 183,200
Mar 2, 2026 1,001 1,002 985 987 -41 -3.99% 190,600
Feb 27, 2026 1,016 1,028 1,006 1,028 +19 +1.88% 112,900
Feb 26, 2026 1,003 1,020 999 1,009 +21 +2.13% 134,200
Feb 25, 2026 1,002 1,002 983 988 -15 -1.50% 143,800
Feb 24, 2026 999 1,013 992 1,003 +4 +0.40% 105,500
Feb 20, 2026 1,026 1,026 993 999 -27 -2.63% 130,100
Feb 19, 2026 1,002 1,031 986 1,026 +19 +1.89% 390,600
Feb 18, 2026 977 1,010 970 1,007 +32 +3.28% 167,900
Feb 17, 2026 987 987 969 975 -17 -1.71% 146,800
Feb 16, 2026 994 1,019 985 992 -8 -0.80% 209,800
Feb 13, 2026 1,028 1,030 994 1,000 -30 -2.91% 167,300
Feb 12, 2026 995 1,038 991 1,030 +44 +4.46% 205,800