kabutan

TOKYO SANGYO CO.,LTD.(8070) Historical

8070
TSE Prime
TOKYO SANGYO CO.,LTD.
1,023
JPY
-17
(-1.63%)
Dec 5, 2:53 pm JST
6.61
USD
Dec 5, 12:53 am EST
Result
PTS
outside of trading hours
1,022
Dec 5, 2:50 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,121 1,121 1,001 1,023 -98 -8.74% 523,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,014 1,133 1,014 1,121 +117 +11.65% 821,600
Nov 21, 2025 993 1,018 955 1,004 +41 +4.26% 643,600
Nov 14, 2025 948 970 933 963 +26 +2.77% 334,800
Nov 7, 2025 936 973 913 937 +3 +0.32% 297,000
Oct 31, 2025 969 980 924 934 -26 -2.71% 397,800
Oct 24, 2025 942 978 927 960 +33 +3.56% 393,700
Oct 17, 2025 907 957 901 927 +5 +0.54% 291,600
Oct 10, 2025 937 954 914 922 +30 +3.36% 476,900
Oct 3, 2025 916 922 877 892 -41 -4.39% 354,600
Sep 26, 2025 928 934 911 933 +5 +0.54% 198,400
Sep 19, 2025 962 962 919 928 -27 -2.83% 256,800
Sep 12, 2025 951 971 924 955 +11 +1.17% 459,500
Sep 5, 2025 905 954 895 944 +35 +3.85% 443,000
Aug 29, 2025 919 923 901 909 -2 -0.22% 246,300
Aug 22, 2025 912 933 904 911 +1 +0.11% 472,600
Aug 15, 2025 925 940 894 910 -13 -1.41% 619,200
Aug 8, 2025 831 923 828 923 +107 +13.11% 1,032,300
Aug 1, 2025 809 827 796 816 +8 +0.99% 281,700
Jul 25, 2025 773 816 768 808 +42 +5.48% 467,500
Jul 18, 2025 765 780 763 766 -2 -0.26% 146,000