kabutan

TOKYO SANGYO CO.,LTD.(8070) Historical

8070
TSE Prime
TOKYO SANGYO CO.,LTD.
1,017
JPY
-23
(-2.21%)
Dec 5, 2:14 pm JST
6.56
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
1,018.5
Dec 5, 2:10 pm JST
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
Dec 5, 2025 1,024 1,037 1,016 1,017 -23 -2.21% 50,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,002 1,048 1,001 1,040 +38 +3.79% 98,700
Dec 3, 2025 1,033 1,035 1,002 1,002 -41 -3.93% 137,600
Dec 2, 2025 1,087 1,087 1,043 1,043 -48 -4.40% 122,200
Dec 1, 2025 1,121 1,121 1,074 1,091 -30 -2.68% 107,100
Nov 28, 2025 1,091 1,125 1,091 1,121 +40 +3.70% 124,600
Nov 27, 2025 1,065 1,099 1,061 1,081 +26 +2.46% 136,700
Nov 26, 2025 1,075 1,133 1,047 1,055 +5 +0.48% 317,400
Nov 25, 2025 1,014 1,058 1,014 1,050 +46 +4.58% 242,900
Nov 21, 2025 990 1,006 990 1,004 +14 +1.41% 90,200
Nov 20, 2025 1,000 1,006 987 990 +18 +1.85% 155,100
Nov 19, 2025 964 975 955 972 +10 +1.04% 90,200
Nov 18, 2025 970 980 956 962 -7 -0.72% 106,300
Nov 17, 2025 993 1,018 969 969 +6 +0.62% 201,800
Nov 14, 2025 962 970 953 963 -3 -0.31% 83,000
Nov 13, 2025 956 969 956 966 +21 +2.22% 57,700
Nov 12, 2025 945 961 940 945 +5 +0.53% 82,800
Nov 11, 2025 948 952 933 940 -5 -0.53% 52,000
Nov 10, 2025 948 949 941 945 +8 +0.85% 59,300
Nov 7, 2025 959 959 937 937 -26 -2.70% 54,600
Nov 6, 2025 940 973 936 963 +26 +2.77% 74,700