Skip to main content
Toyo Seikan Group Holdings, Ltd. (TYO:5901)
Japan flag Japan · Delayed Price · Currency is JPY
3,469.00
+46.00 (1.34%)
Sep 26, 2025, 3:30 PM JST

TYO:5901 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,429.003,487.003,407.003,469.003,469.001.34%356,400
Sep 25, 20253,407.003,423.003,395.003,423.003,423.00-281,100
Sep 24, 20253,426.003,436.003,394.003,423.003,423.00-0.09%268,100
Sep 22, 20253,450.003,451.003,410.003,426.003,426.00-0.72%367,100
Sep 19, 20253,480.003,512.003,440.003,451.003,451.00-1.93%815,200
Sep 18, 20253,563.003,573.003,519.003,519.003,519.00-1.07%254,200
Sep 17, 20253,560.003,571.003,533.003,557.003,557.00-0.11%263,200
Sep 16, 20253,591.003,616.003,561.003,561.003,561.00-1.30%269,200
Sep 12, 20253,583.003,640.003,572.003,608.003,608.001.12%437,900
Sep 11, 20253,567.003,589.003,550.003,568.003,568.000.39%437,900
Sep 10, 20253,553.003,586.003,544.003,554.003,554.000.03%227,700
Sep 9, 20253,583.003,588.003,536.003,553.003,553.00-0.84%342,200
Sep 8, 20253,590.003,604.003,549.003,583.003,583.00-0.17%321,700
Sep 5, 20253,609.003,615.003,560.003,589.003,589.00-0.50%470,100
Sep 4, 20253,580.003,657.003,559.003,607.003,607.000.56%506,100
Sep 3, 20253,635.003,635.003,558.003,587.003,587.00-1.37%554,600
Sep 2, 20253,653.003,663.003,621.003,637.003,637.00-0.14%325,100
Sep 1, 20253,590.003,655.003,590.003,642.003,642.001.48%290,500
Aug 29, 20253,581.003,605.003,558.003,589.003,589.000.39%304,200
Aug 28, 20253,591.003,603.003,558.003,575.003,575.00-0.45%393,800
Aug 27, 20253,578.003,610.003,571.003,591.003,591.000.42%314,100
Aug 26, 20253,567.003,594.003,549.003,576.003,576.000.82%334,200
Aug 25, 20253,588.003,594.003,523.003,547.003,547.00-0.92%318,900
Aug 22, 20253,551.003,580.003,536.003,580.003,580.000.79%200,200
Aug 21, 20253,549.003,563.003,501.003,552.003,552.000.48%244,800
Aug 20, 20253,505.003,543.003,477.003,535.003,535.000.65%329,600
Aug 19, 20253,495.003,513.003,460.003,512.003,512.000.57%307,200
Aug 18, 20253,436.003,508.003,422.003,492.003,492.001.63%377,900
Aug 15, 20253,436.003,436.003,403.003,436.003,436.00-545,600
Aug 14, 20253,463.003,465.003,418.003,436.003,436.00-1.26%319,400
Aug 13, 20253,456.003,503.003,445.003,480.003,480.000.72%453,300
Aug 12, 20253,449.003,480.003,430.003,455.003,455.001.35%562,100
Aug 8, 20253,347.003,409.003,331.003,409.003,409.001.85%466,900
Aug 7, 20253,299.003,369.003,291.003,347.003,347.002.26%556,900
Aug 6, 20253,255.003,310.003,234.003,273.003,273.002.76%573,500
Aug 5, 20253,174.003,206.003,157.003,185.003,185.000.50%538,600
Aug 4, 20253,137.003,188.003,125.003,169.003,169.00-1.03%434,700
Aug 1, 20253,149.003,213.003,140.003,202.003,202.002.07%419,500
Jul 31, 20253,126.003,147.003,102.003,137.003,137.001.10%1,039,000
Jul 30, 20253,088.003,116.003,069.003,103.003,103.000.45%388,400
Jul 29, 20253,073.003,092.003,054.003,089.003,089.00-0.29%401,200
Jul 28, 20253,091.003,116.003,072.003,098.003,098.00-0.58%357,400
Jul 25, 20253,104.003,140.003,100.003,116.003,116.000.58%381,200
Jul 24, 20253,074.003,108.003,053.003,098.003,098.001.47%388,600
Jul 23, 20253,045.003,071.003,023.003,053.003,053.001.36%481,100
Jul 22, 20253,012.003,022.002,991.003,012.003,012.00-165,200
Jul 18, 20253,006.003,012.002,982.503,012.003,012.000.43%213,200
Jul 17, 20252,960.003,020.002,957.002,999.002,999.001.42%301,200
Jul 16, 20252,972.503,001.002,950.002,957.002,957.000.24%307,400
Jul 15, 20252,975.003,008.002,949.002,950.002,950.00-0.17%390,400