Tokyo Century Corporation (TYO:8439)
Japan
· Delayed Price · Currency is JPY 1,947.50
+5.50 (0.28%)
Sep 26, 2025, 3:30 PM JST
Tokyo Century Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,941.00 | 1,956.00 | 1,930.00 | 1,947.50 | 1,947.50 | 0.28% | 735,300 |
| Sep 25, 2025 | 1,973.00 | 1,973.00 | 1,941.50 | 1,942.00 | 1,942.00 | -1.52% | 696,000 |
| Sep 24, 2025 | 1,996.00 | 1,998.00 | 1,956.00 | 1,972.00 | 1,972.00 | 0.48% | 596,500 |
| Sep 22, 2025 | 1,950.50 | 1,975.50 | 1,941.00 | 1,962.50 | 1,962.50 | 0.13% | 548,400 |
| Sep 19, 2025 | 1,967.50 | 1,996.00 | 1,956.00 | 1,960.00 | 1,960.00 | -0.31% | 1,084,900 |
| Sep 18, 2025 | 1,975.00 | 1,980.00 | 1,950.50 | 1,966.00 | 1,966.00 | 1.03% | 679,600 |
| Sep 17, 2025 | 1,960.00 | 1,969.00 | 1,941.50 | 1,946.00 | 1,946.00 | -0.71% | 679,600 |
| Sep 16, 2025 | 1,940.00 | 1,971.50 | 1,937.50 | 1,960.00 | 1,960.00 | 0.67% | 377,400 |
| Sep 12, 2025 | 1,978.00 | 1,978.00 | 1,935.00 | 1,947.00 | 1,947.00 | 0.75% | 499,300 |
| Sep 11, 2025 | 1,944.50 | 1,945.00 | 1,916.00 | 1,932.50 | 1,932.50 | -0.10% | 516,700 |
| Sep 10, 2025 | 1,921.00 | 1,947.50 | 1,915.00 | 1,934.50 | 1,934.50 | 1.04% | 420,500 |
| Sep 9, 2025 | 1,910.00 | 1,925.00 | 1,905.00 | 1,914.50 | 1,914.50 | 0.24% | 432,500 |
| Sep 8, 2025 | 1,893.50 | 1,921.00 | 1,890.50 | 1,910.00 | 1,910.00 | 0.42% | 481,600 |
| Sep 5, 2025 | 1,880.50 | 1,907.50 | 1,871.00 | 1,902.00 | 1,902.00 | 0.77% | 477,300 |
| Sep 4, 2025 | 1,875.50 | 1,891.00 | 1,862.00 | 1,887.50 | 1,887.50 | 0.64% | 429,900 |
| Sep 3, 2025 | 1,879.50 | 1,893.50 | 1,867.00 | 1,875.50 | 1,875.50 | -0.48% | 540,700 |
| Sep 2, 2025 | 1,850.00 | 1,888.50 | 1,845.50 | 1,884.50 | 1,884.50 | 2.14% | 401,300 |
| Sep 1, 2025 | 1,844.00 | 1,856.50 | 1,832.00 | 1,845.00 | 1,845.00 | -0.43% | 222,900 |
| Aug 29, 2025 | 1,851.50 | 1,874.50 | 1,843.50 | 1,853.00 | 1,853.00 | -0.88% | 315,300 |
| Aug 28, 2025 | 1,858.00 | 1,875.00 | 1,855.50 | 1,869.50 | 1,869.50 | 0.51% | 342,400 |
| Aug 27, 2025 | 1,842.00 | 1,860.00 | 1,832.00 | 1,860.00 | 1,860.00 | 0.98% | 361,200 |
| Aug 26, 2025 | 1,847.50 | 1,850.00 | 1,832.00 | 1,842.00 | 1,842.00 | -0.32% | 363,500 |
| Aug 25, 2025 | 1,871.00 | 1,872.00 | 1,844.00 | 1,848.00 | 1,848.00 | -1.31% | 296,700 |
| Aug 22, 2025 | 1,852.00 | 1,872.50 | 1,842.00 | 1,872.50 | 1,872.50 | 1.19% | 381,300 |
| Aug 21, 2025 | 1,854.50 | 1,859.50 | 1,834.50 | 1,850.50 | 1,850.50 | -0.30% | 589,600 |
| Aug 20, 2025 | 1,840.00 | 1,865.00 | 1,836.00 | 1,856.00 | 1,856.00 | -0.43% | 357,100 |
| Aug 19, 2025 | 1,843.00 | 1,864.00 | 1,831.00 | 1,864.00 | 1,864.00 | 1.30% | 403,900 |
| Aug 18, 2025 | 1,830.50 | 1,851.00 | 1,820.50 | 1,840.00 | 1,840.00 | - | 368,000 |
| Aug 15, 2025 | 1,836.50 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 0.38% | 473,000 |
| Aug 14, 2025 | 1,790.00 | 1,837.00 | 1,778.00 | 1,833.00 | 1,833.00 | 1.78% | 827,100 |
| Aug 13, 2025 | 1,799.00 | 1,801.00 | 1,783.50 | 1,801.00 | 1,801.00 | 0.98% | 521,300 |
| Aug 12, 2025 | 1,813.50 | 1,825.00 | 1,762.00 | 1,783.50 | 1,783.50 | -2.17% | 1,041,300 |
| Aug 8, 2025 | 1,850.00 | 1,867.00 | 1,806.50 | 1,823.00 | 1,823.00 | -0.65% | 947,800 |
| Aug 7, 2025 | 1,809.00 | 1,835.00 | 1,804.50 | 1,835.00 | 1,835.00 | 1.66% | 344,800 |
| Aug 6, 2025 | 1,785.00 | 1,818.00 | 1,785.00 | 1,805.00 | 1,805.00 | 1.69% | 578,200 |
| Aug 5, 2025 | 1,766.00 | 1,785.00 | 1,766.00 | 1,775.00 | 1,775.00 | 1.05% | 398,700 |
| Aug 4, 2025 | 1,740.00 | 1,759.00 | 1,732.50 | 1,756.50 | 1,756.50 | -0.76% | 457,500 |
| Aug 1, 2025 | 1,746.50 | 1,770.00 | 1,738.50 | 1,770.00 | 1,770.00 | 1.93% | 460,700 |
| Jul 31, 2025 | 1,742.50 | 1,747.50 | 1,730.50 | 1,736.50 | 1,736.50 | 0.49% | 586,400 |
| Jul 30, 2025 | 1,722.00 | 1,739.50 | 1,719.00 | 1,728.00 | 1,728.00 | -0.09% | 410,500 |
| Jul 29, 2025 | 1,720.00 | 1,729.50 | 1,717.00 | 1,729.50 | 1,729.50 | -0.03% | 428,300 |
| Jul 28, 2025 | 1,751.00 | 1,757.50 | 1,725.00 | 1,730.00 | 1,730.00 | -1.26% | 326,500 |
| Jul 25, 2025 | 1,745.00 | 1,758.00 | 1,728.00 | 1,752.00 | 1,752.00 | 0.49% | 547,200 |
| Jul 24, 2025 | 1,744.00 | 1,756.00 | 1,726.00 | 1,743.50 | 1,743.50 | -0.26% | 746,500 |
| Jul 23, 2025 | 1,778.50 | 1,783.50 | 1,738.50 | 1,748.00 | 1,748.00 | 0.55% | 734,800 |
| Jul 22, 2025 | 1,740.50 | 1,750.00 | 1,727.00 | 1,738.50 | 1,738.50 | -0.26% | 580,100 |
| Jul 18, 2025 | 1,810.00 | 1,810.50 | 1,734.50 | 1,743.00 | 1,743.00 | -3.49% | 1,036,900 |
| Jul 17, 2025 | 1,778.00 | 1,815.00 | 1,772.00 | 1,806.00 | 1,806.00 | 1.75% | 638,600 |
| Jul 16, 2025 | 1,775.00 | 1,784.00 | 1,761.00 | 1,775.00 | 1,775.00 | - | 694,200 |
| Jul 15, 2025 | 1,753.50 | 1,782.50 | 1,746.00 | 1,775.00 | 1,775.00 | 1.84% | 831,000 |