tiprankstipranks
Tokai Kisen Co., Ltd. (JP:9173)
:9173
Japanese Market
9173
Tokai Kisen Co., Ltd.
RESEARCH TOOLSreports

Tokai Kisen Co., Ltd. (9173) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
2,997.00
3,005.00
2,991.00
3,005.00
3,005.00
+0.50%
1,500
1.07
Apr 09, 2026
3,000.00
3,015.00
2,990.00
2,990.00
2,990.00
-0.03%
1,300
0.94
Apr 08, 2026
2,980.00
2,991.00
2,975.00
2,991.00
2,991.00
+0.64%
1,200
0.86
Apr 07, 2026
2,978.00
2,978.00
2,970.00
2,972.00
2,972.00
+0.27%
800
0.57
Apr 06, 2026
2,976.00
2,999.00
2,964.00
2,964.00
2,964.00
-0.07%
2,300
1.65
Apr 03, 2026
3,000.00
3,010.00
2,965.00
2,966.00
2,966.00
-1.95%
6,600
5.08
Apr 02, 2026
3,030.00
3,040.00
3,025.00
3,025.00
3,025.00
+0.33%
700
0.53
Apr 01, 2026
3,035.00
3,035.00
3,015.00
3,015.00
3,015.00
-0.17%
1,200
0.93
Mar 31, 2026
3,015.00
3,020.00
3,015.00
3,020.00
3,020.00
-0.17%
600
0.47
Mar 30, 2026
3,020.00
3,025.00
3,015.00
3,025.00
3,025.00
-0.17%
1,300
1.03
Mar 27, 2026
3,025.00
3,030.00
3,020.00
3,030.00
3,030.00
+0.17%
1,700
1.34
Mar 26, 2026
3,025.00
3,025.00
3,015.00
3,025.00
3,025.00
0.00%
1,300
1.02
Mar 25, 2026
3,025.00
3,025.00
3,020.00
3,025.00
3,025.00
+0.33%
700
0.51
Mar 24, 2026
3,020.00
3,025.00
3,015.00
3,015.00
3,015.00
+0.17%
1,800
1.30
Mar 23, 2026
3,015.00
3,015.00
3,010.00
3,010.00
3,010.00
-0.17%
800
0.57
Mar 20, 2026
3,015.00
3,030.00
3,010.00
3,015.00
3,015.00
0.00%
0
0.00
Mar 19, 2026
3,030.00
3,030.00
3,010.00
3,015.00
3,015.00
-0.66%
700
0.48
Mar 18, 2026
3,015.00
3,050.00
3,015.00
3,035.00
3,035.00
+0.17%
2,100
1.45
Mar 17, 2026
3,020.00
3,030.00
3,020.00
3,030.00
3,030.00
0.00%
600
0.41
Mar 16, 2026
3,030.00
3,035.00
3,020.00
3,030.00
3,030.00
-0.66%
1,400
0.97
Mar 13, 2026
3,070.00
3,070.00
3,050.00
3,050.00
3,050.00
-0.97%
1,200
0.83
Mar 12, 2026
3,060.00
3,085.00
3,060.00
3,080.00
3,080.00
+0.65%
600
0.41
Mar 11, 2026
3,080.00
3,085.00
3,060.00
3,060.00
3,060.00
-1.29%
600
0.41
Mar 10, 2026
3,090.00
3,100.00
3,050.00
3,100.00
3,100.00
+2.14%
1,500
1.02
Mar 09, 2026
3,035.00
3,035.00
3,035.00
3,035.00
3,035.00
0.00%
100
0.07
Mar 06, 2026
3,060.00
3,060.00
3,035.00
3,035.00
3,035.00
-0.98%
400
0.27
Mar 05, 2026
3,055.00
3,155.00
3,055.00
3,065.00
3,065.00
+1.66%
2,400
1.63
Mar 04, 2026
3,060.00
3,085.00
3,010.00
3,015.00
3,015.00
-2.27%
1,600
1.09
Mar 03, 2026
3,140.00
3,140.00
3,085.00
3,085.00
3,085.00
-1.44%
1,800
1.24
Mar 02, 2026
3,135.00
3,145.00
3,120.00
3,130.00
3,130.00
+0.48%
2,300
1.61
Feb 27, 2026
3,090.00
3,150.00
3,090.00
3,115.00
3,115.00
+0.97%
2,700
1.94
Feb 26, 2026
3,070.00
3,085.00
3,070.00
3,085.00
3,085.00
+0.98%
1,300
0.94
Feb 25, 2026
3,050.00
3,060.00
3,045.00
3,055.00
3,055.00
+0.33%
1,700
1.22
Feb 24, 2026
3,040.00
3,050.00
3,030.00
3,045.00
3,045.00
+0.33%
1,400
1.01
Feb 23, 2026
3,035.00
3,035.00
3,005.00
3,035.00
3,035.00
0.00%
0
0.00
Feb 20, 2026
3,010.00
3,035.00
3,005.00
3,035.00
3,035.00
+0.83%
900
0.64
Feb 19, 2026
3,015.00
3,015.00
2,983.00
3,010.00
3,010.00
-0.17%
2,200
1.59
Feb 18, 2026
3,005.00
3,020.00
3,000.00
3,015.00
3,015.00
+0.97%
1,100
0.80
Feb 17, 2026
3,050.00
3,050.00
2,905.00
2,986.00
2,986.00
-2.10%
7,600
5.94
Feb 16, 2026
3,070.00
3,070.00
3,035.00
3,050.00
3,050.00
-1.29%
1,400
1.10
Feb 13, 2026
3,100.00
3,115.00
3,090.00
3,090.00
3,090.00
-0.80%
2,300
1.85
Feb 12, 2026
3,115.00
3,160.00
3,105.00
3,115.00
3,115.00
0.00%
2,300
1.88
Feb 11, 2026
3,115.00
3,125.00
3,105.00
3,115.00
3,115.00
0.00%
0
0.00
Feb 10, 2026
3,125.00
3,125.00
3,105.00
3,115.00
3,115.00
-0.80%
2,000
1.63
Feb 09, 2026
3,145.00
3,180.00
3,125.00
3,140.00
3,140.00
0.00%
1,500
1.24
Feb 06, 2026
3,150.00
3,150.00
3,125.00
3,140.00
3,140.00
-0.63%
1,400
1.17
Feb 05, 2026
3,150.00
3,165.00
3,130.00
3,160.00
3,160.00
+0.16%
1,300
1.10
Feb 04, 2026
3,165.00
3,165.00
3,155.00
3,155.00
3,155.00
-0.32%
1,400
1.20
Feb 03, 2026
3,165.00
3,180.00
3,160.00
3,165.00
3,165.00
-0.47%
700
0.60
Feb 02, 2026
3,170.00
3,185.00
3,170.00
3,180.00
3,180.00
+0.32%
500
0.43
Rows:
50