Tokyo - Delayed Quote JPY

Tokai Carbon Co., Ltd. (5301.T)

Compare
875.00
-8.10
(-0.92%)
At close: January 24 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025887.20888.80872.80875.00875.00836,500
Jan 23, 2025874.80885.00870.70883.10883.10711,800
Jan 22, 2025876.40885.90873.50884.80884.80866,300
Jan 21, 2025880.80882.10873.80881.90881.90700,800
Jan 20, 2025870.00885.50868.00880.00880.001,010,300
Jan 17, 2025855.50867.70852.00865.60865.601,094,000
Jan 16, 2025861.00866.10856.40857.60857.601,004,500
Jan 15, 2025879.00880.10854.70861.60861.601,413,400
Jan 14, 2025882.20885.50870.30876.00876.001,246,100
Jan 10, 2025892.80896.00878.10880.90880.901,343,900
Jan 9, 2025901.00902.90886.10888.00888.001,309,200
Jan 8, 2025922.00937.20914.40914.40914.401,076,700
Jan 7, 2025933.30934.00910.70921.80921.801,441,100
Jan 6, 2025904.90928.50901.30926.00926.002,163,000
Dec 30, 2024900.00921.90900.00916.80916.801,483,400
Dec 27, 2024 15.00 Dividend
Dec 27, 2024885.10899.70881.60899.10899.101,871,400
Dec 26, 2024883.20892.70883.20892.30877.302,726,200
Dec 25, 2024880.00885.20876.00883.00868.162,038,700
Dec 24, 2024882.20885.00879.00882.30867.471,388,800
Dec 23, 2024877.00884.00870.20884.00869.141,507,300
Dec 20, 2024890.00893.80879.00879.00864.221,518,600
Dec 19, 2024874.60889.90870.10886.90871.991,130,400
Dec 18, 2024890.00902.30886.40886.40871.50868,800
Dec 17, 2024910.00913.00890.30890.30875.331,423,800
Dec 16, 2024922.60929.10910.70910.70895.391,021,900
Dec 13, 2024912.40942.30907.80924.30908.762,185,100
Dec 12, 2024920.00922.90915.10916.10900.70720,800
Dec 11, 2024920.00922.00912.90914.40899.03764,300
Dec 10, 2024920.00935.90919.80922.00906.501,129,700
Dec 9, 2024907.00912.80905.00905.80890.57853,000
Dec 6, 2024910.00914.90901.00903.10887.92797,500
Dec 5, 2024910.00911.60901.20901.20886.05844,200
Dec 4, 2024911.10922.80906.40906.40891.161,005,900
Dec 3, 2024907.10918.00907.00911.00895.691,019,900
Dec 2, 2024909.60912.60905.20907.80892.54715,300
Nov 29, 2024906.90914.50902.30906.40891.16678,300
Nov 28, 2024908.00914.00902.50906.70891.46789,300
Nov 27, 2024918.60923.00904.60908.90893.62988,900
Nov 26, 2024927.90932.90910.70921.90906.40965,400
Nov 25, 2024932.00937.60925.10925.10909.551,032,100
Nov 22, 2024929.40935.40927.60933.90918.20855,300
Nov 21, 2024934.60939.90925.70927.90912.30478,300
Nov 20, 2024929.70947.00924.90934.60918.89908,700
Nov 19, 2024921.00931.00921.00930.00914.37951,400
Nov 18, 2024922.00931.80918.60927.00911.42999,500
Nov 15, 2024936.80941.10926.10926.10910.531,129,300
Nov 14, 2024950.00954.90930.00931.80916.141,302,800
Nov 13, 2024944.20957.70943.00952.60936.591,142,900
Nov 12, 2024964.60967.70950.20955.70939.631,312,700
Nov 11, 2024956.50969.60950.10965.00948.781,334,100
Nov 8, 2024970.00974.90955.80962.60946.422,229,400
Nov 7, 2024940.50969.90931.20965.10948.884,828,200
Nov 6, 2024878.00894.70876.50883.20868.351,673,300
Nov 5, 2024862.80876.90860.30860.30845.841,250,100
Nov 1, 2024854.30868.90852.00859.30844.851,390,500
Oct 31, 2024862.00871.40857.50868.70854.101,499,700
Oct 30, 2024862.00867.40858.00861.60847.121,438,100
Oct 29, 2024858.90866.60856.10857.80843.38963,700
Oct 28, 2024843.40859.30838.60857.50843.09905,800
Oct 25, 2024845.00849.40840.50842.90828.73672,000
Oct 24, 2024845.00852.90838.80847.90833.651,142,200
Oct 23, 2024850.00855.80846.70849.00834.731,010,600
Oct 22, 2024856.40861.50847.70850.00835.711,299,000
Oct 21, 2024868.10879.10864.00864.10849.57967,300
Oct 18, 2024872.30875.10866.60867.30852.72471,400
Oct 17, 2024870.00881.40868.20870.10855.471,009,600
Oct 16, 2024871.00879.30866.20871.10856.461,062,000
Oct 15, 2024886.30887.30876.30879.20864.421,027,000
Oct 11, 2024880.30884.00875.10881.80866.981,264,200
Oct 10, 2024886.50890.80884.30885.50870.611,063,700
Oct 9, 2024904.30908.40882.10885.40870.521,973,300
Oct 8, 2024907.00912.00900.10904.60889.39992,700
Oct 7, 2024923.20924.90911.10911.10895.781,149,700
Oct 4, 2024910.10914.00907.00908.40893.13995,200
Oct 3, 2024936.00941.50912.60912.60897.26988,300
Oct 2, 2024918.00918.00908.10916.70901.291,499,400
Oct 1, 2024927.00932.30921.00923.70908.17996,300
Sep 30, 2024915.00927.80913.50921.00905.521,901,800
Sep 27, 2024950.00955.80936.00954.00937.961,735,200
Sep 26, 2024944.30945.00928.60939.50923.711,831,100
Sep 25, 2024920.80953.60915.30946.60930.691,764,900
Sep 24, 2024930.50933.10916.00920.50905.032,220,000
Sep 20, 2024914.80957.20908.40930.90915.256,430,000
Sep 19, 2024857.50877.90856.20869.80855.181,695,400
Sep 18, 2024833.80839.40830.00835.50821.45818,300
Sep 17, 2024837.50841.00815.80827.00813.101,058,000
Sep 13, 2024835.40837.50825.80832.50818.511,148,500
Sep 12, 2024835.40840.60825.10832.20818.21940,900
Sep 11, 2024835.00835.00812.70820.40806.611,539,900
Sep 10, 2024841.10847.60838.60840.10825.98871,800
Sep 9, 2024829.00846.10824.30843.70829.52999,700
Sep 6, 2024856.00859.00842.70846.30832.07839,100
Sep 5, 2024849.90862.10836.30854.10839.741,065,400
Sep 4, 2024860.00865.60853.50854.30839.941,528,700
Sep 3, 2024884.50890.00876.30878.20863.44735,200
Sep 2, 2024895.00895.00879.30884.20869.34948,700
Aug 30, 2024892.30894.40887.00889.70874.74780,300
Aug 29, 2024895.00895.00881.00888.80873.861,902,700
Aug 28, 2024892.80896.80885.90890.90875.92613,700
Aug 27, 2024892.60902.90887.30901.80886.64740,700
Aug 26, 2024883.20892.90876.50888.40873.471,008,800
Aug 23, 2024886.80890.00878.30881.50866.68736,300
Aug 22, 2024895.00898.70882.60884.40869.53886,300
Aug 21, 2024878.90888.60875.30887.60872.68806,200
Aug 20, 2024881.90889.80879.00887.60872.681,154,600
Aug 19, 2024893.70900.30880.40880.70865.901,039,800
Aug 16, 2024895.60904.30890.60898.60883.491,191,700
Aug 15, 2024880.00887.00877.00884.50869.631,050,100
Aug 14, 2024875.00888.70873.20880.40865.601,289,500
Aug 13, 2024865.00875.00856.00874.00859.311,480,600
Aug 9, 2024869.00879.60851.50867.50852.922,927,300
Aug 8, 2024840.00865.00833.00835.70821.651,629,900
Aug 7, 2024818.60869.50813.00844.70830.502,405,100
Aug 6, 2024807.80867.80807.80848.60834.332,822,000
Aug 5, 2024830.00836.80741.50753.10740.444,231,700
Aug 2, 2024924.00925.90890.00890.00875.043,199,000
Aug 1, 2024953.50959.50940.50954.00937.961,573,700
Jul 31, 2024964.00976.20956.70968.50952.222,941,700
Jul 30, 2024953.00959.70949.70956.30940.22773,600
Jul 29, 2024955.00962.40949.10953.00936.981,043,800
Jul 26, 2024948.40950.80940.00940.40924.591,006,500
Jul 25, 2024947.00947.80936.20937.70921.941,587,400
Jul 24, 2024970.00972.80950.20951.20935.211,105,500
Jul 23, 2024976.20983.60971.50976.60960.181,253,300
Jul 22, 2024965.00969.70954.20958.40942.29850,000
Jul 19, 2024989.70989.70957.10962.80946.611,274,000
Jul 18, 2024990.20995.80982.00987.90971.291,374,000
Jul 17, 2024983.00997.90979.50992.40975.723,941,800
Jul 16, 2024955.90959.50945.00955.20939.141,015,900
Jul 12, 2024950.00962.70949.90954.30938.261,907,000
Jul 11, 2024939.00952.40937.20948.50932.561,776,400
Jul 10, 2024935.00935.70929.10930.00914.371,050,500
Jul 9, 2024930.00934.70924.10931.30915.641,472,400
Jul 8, 2024924.50927.30918.30926.30910.731,241,900
Jul 5, 2024936.30938.70923.00923.30907.781,027,400
Jul 4, 2024932.00939.50931.80934.30918.59723,800
Jul 3, 2024926.00934.90924.60930.60914.961,174,600
Jul 2, 2024920.60927.50915.20926.20910.631,293,200
Jul 1, 2024925.00930.70924.30926.00910.431,190,300
Jun 28, 2024923.00925.00916.50920.50905.031,691,300
Jun 27, 2024 15.00 Dividend
Jun 27, 2024929.70930.00920.30924.00908.471,481,200
Jun 26, 2024942.00943.50934.50938.90908.371,430,500
Jun 25, 2024938.00944.20935.30943.30912.631,066,000
Jun 24, 2024931.10935.30927.10935.30904.89820,900
Jun 21, 2024932.00938.40930.10930.10899.851,502,700
Jun 20, 2024931.00931.80923.00928.80898.60787,600
Jun 19, 2024929.50933.70924.60927.50897.34899,700
Jun 18, 2024928.00929.80924.00927.30897.15934,800
Jun 17, 2024930.20933.00911.40918.00888.152,036,600
Jun 14, 2024923.40940.70920.10935.40904.981,891,700
Jun 13, 2024955.60958.00926.40926.40896.282,995,700
Jun 12, 2024965.00969.00959.00961.90930.62688,300
Jun 11, 2024960.00971.00957.00968.40936.911,133,800
Jun 10, 2024947.50957.40945.40955.60924.531,205,500
Jun 7, 2024945.00951.10942.00945.10914.371,382,900
Jun 6, 2024977.70978.80943.10948.40917.562,465,600
Jun 5, 2024984.00984.00974.50974.50942.811,327,600
Jun 4, 2024997.00997.50985.50990.60958.391,053,300
Jun 3, 20241,002.001,005.50998.801,004.50971.84794,800
May 31, 2024989.00999.00987.70996.00963.611,250,000
May 30, 2024979.90983.70970.30980.00948.131,452,000
May 29, 2024998.301,001.50982.00983.80951.81936,000
May 28, 2024991.101,001.00989.801,000.00967.481,126,400
May 27, 2024983.10991.20978.10991.20958.97731,800
May 24, 2024981.70990.10977.00982.90950.94940,600
May 23, 2024981.00993.10980.50990.10957.90935,700
May 22, 2024997.00999.00981.30982.00950.071,206,100
May 21, 20241,003.001,008.00995.10995.90963.52918,000
May 20, 2024999.501,014.00996.201,002.50969.901,049,300
May 17, 2024990.101,002.00989.60995.80963.421,023,700
May 16, 2024993.00998.80982.00997.10964.681,229,000
May 15, 20241,008.001,008.00987.70990.00957.811,106,400
May 14, 2024981.30998.50978.20998.20965.741,684,800
May 13, 2024974.00986.20970.70982.20950.262,119,400
May 10, 2024980.001,041.00971.00971.00939.425,460,800
May 9, 20241,060.001,066.501,042.001,046.001,011.993,018,200
May 8, 20241,038.501,041.001,031.501,035.501,001.831,167,800
May 7, 20241,031.501,039.001,028.501,034.501,000.86762,000
May 2, 20241,035.001,039.001,026.501,028.50995.06796,000
May 1, 20241,040.001,043.001,029.001,039.001,005.21586,100
Apr 30, 20241,037.001,049.001,031.501,049.001,014.891,041,800
Apr 26, 20241,032.001,037.501,024.001,037.001,003.28788,000
Apr 25, 20241,038.001,047.501,031.001,038.501,004.731,169,200
Apr 24, 20241,034.001,041.501,026.001,036.001,002.311,171,100
Apr 23, 20241,049.001,050.501,034.001,034.001,000.38916,700
Apr 22, 20241,036.001,040.501,028.001,037.001,003.281,006,500
Apr 19, 20241,039.001,042.001,018.001,022.00988.771,254,500
Apr 18, 20241,035.001,050.501,031.001,042.001,008.12800,400
Apr 17, 20241,053.001,065.001,027.001,033.00999.411,670,700
Apr 16, 20241,056.001,059.501,040.501,041.501,007.631,247,800
Apr 15, 20241,065.001,068.001,055.501,064.001,029.40893,200
Apr 12, 20241,067.501,070.001,056.501,068.501,033.751,962,600
Apr 11, 20241,050.001,058.501,045.001,056.501,022.141,001,600
Apr 10, 20241,040.001,071.001,039.501,056.501,022.142,815,800
Apr 9, 20241,025.001,034.001,016.001,032.00998.441,073,600
Apr 8, 20241,015.001,022.501,005.001,022.50989.251,016,000
Apr 5, 20241,001.501,017.50999.501,011.50978.611,078,500
Apr 4, 20241,016.501,023.501,011.001,012.00979.091,391,200
Apr 3, 20241,006.001,008.50989.401,007.00974.251,722,200
Apr 2, 2024990.001,011.50987.101,010.00977.161,681,500
Apr 1, 20241,000.001,006.50988.30988.40956.261,492,000
Mar 29, 20241,001.501,006.50995.101,000.00967.48719,000
Mar 28, 20241,005.501,009.00998.501,000.00967.481,228,700
Mar 27, 20241,003.501,009.00998.001,005.50972.801,637,000
Mar 26, 2024993.001,001.00990.20998.20965.741,491,100
Mar 25, 2024996.80998.50987.90993.30961.001,303,300
Mar 22, 2024992.301,002.50984.70996.80964.392,106,600
Mar 21, 2024986.60994.60981.80990.70958.482,012,500
Mar 19, 2024970.10982.70964.80981.00949.101,723,700
Mar 18, 2024961.20971.80957.00970.30938.751,392,500
Mar 15, 2024950.00961.40949.50957.10925.982,049,400
Mar 14, 2024958.00958.60944.40954.50923.461,738,400
Mar 13, 2024960.00962.50948.00953.30922.302,497,000
Mar 12, 2024953.50957.80938.80957.80926.653,307,200
Mar 11, 2024981.80983.60956.20960.90929.652,737,400
Mar 8, 2024976.90994.00971.70991.80959.552,665,400
Mar 7, 2024986.70989.00969.30974.00942.331,651,400
Mar 6, 2024968.00984.00965.00984.00952.001,964,500
Mar 5, 2024968.00973.90958.10968.00936.521,988,600
Mar 4, 2024973.90976.90962.20966.50935.073,593,700
Mar 1, 2024987.20989.10970.60975.40943.686,442,300
Feb 29, 20241,009.001,009.50983.50986.70954.613,762,900
Feb 28, 20241,008.501,012.501,000.001,009.00976.191,488,000
Feb 27, 2024999.301,014.50996.901,004.50971.842,247,900
Feb 26, 20241,013.001,016.50998.301,000.50967.972,058,400
Feb 22, 20241,020.501,021.501,000.501,013.50980.541,969,600
Feb 21, 20241,021.001,022.001,000.001,008.50975.711,940,300
Feb 20, 20241,029.501,029.501,012.501,021.00987.801,511,800
Feb 19, 20241,038.001,042.501,025.001,030.50996.991,214,300
Feb 16, 20241,030.001,050.001,027.001,034.001,000.383,068,300
Feb 15, 20241,032.001,047.50996.601,020.00986.833,515,800
Feb 14, 2024973.001,018.00955.001,011.50978.618,027,100
Feb 13, 20241,024.001,046.001,024.001,045.501,011.502,149,200
Feb 9, 20241,031.501,039.001,019.001,022.50989.252,021,400
Feb 8, 20241,031.001,037.001,023.501,028.50995.061,465,800
Feb 7, 20241,020.001,037.501,014.001,031.00997.471,994,600
Feb 6, 20241,044.001,044.001,024.001,024.50991.191,675,900
Feb 5, 20241,049.001,057.001,044.001,047.501,013.442,152,800
Feb 2, 20241,037.001,056.001,031.001,037.001,003.283,335,500
Feb 1, 20241,035.001,039.001,025.501,032.00998.442,343,300
Jan 31, 20241,036.001,046.501,031.001,044.501,010.531,365,600
Jan 30, 20241,038.501,038.501,030.001,034.001,000.38963,500
Jan 29, 20241,034.001,039.501,026.001,037.001,003.281,422,600
Jan 26, 20241,029.501,040.001,024.501,027.50994.091,444,600
Jan 25, 20241,029.501,032.501,021.001,032.00998.441,167,900
Jan 24, 20241,028.501,033.501,023.501,032.50998.931,130,800

Related Tickers

4205.T Zeon Corporation
1,430.00
-1.62%
 
4612.T Nippon Paint Holdings Co., Ltd.
1,012.00
+0.20%
 
EVK.DE Evonik Industries AG
17.95
+1.24%
 
1COV.DE Covestro AG
56.30
+0.11%
 
AKE.PA Arkema S.A.
77.30
+3.07%
 
LXS.DE LANXESS Aktiengesellschaft
25.49
+2.00%