Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Toyo Seikan Group Holdings, Ltd. (5901.T)

Compare
2,472.00
+47.50
+(1.96%)
As of 2:45:59 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20252,423.002,474.002,416.502,472.002,472.00328,500
Mar 12, 20252,375.002,437.502,373.502,424.502,424.50729,800
Mar 11, 20252,408.002,418.502,380.002,398.502,398.50707,100
Mar 10, 20252,455.002,476.002,442.502,452.502,452.50501,400
Mar 7, 20252,485.002,485.502,451.002,466.502,466.50525,800
Mar 6, 20252,509.002,524.502,486.002,500.002,500.00477,100
Mar 5, 20252,488.002,510.002,481.002,486.002,486.00611,100
Mar 4, 20252,515.002,531.502,483.502,488.002,488.00533,500
Mar 3, 20252,434.002,546.502,423.002,513.502,513.501,025,100
Feb 28, 20252,337.002,363.502,319.502,356.002,356.00581,000
Feb 27, 20252,320.002,339.502,311.502,339.502,339.50172,700
Feb 26, 20252,320.002,320.002,300.002,313.002,313.00247,500
Feb 25, 20252,322.002,337.002,313.002,324.002,324.00388,100
Feb 21, 20252,328.002,334.502,308.502,325.002,325.00198,900
Feb 20, 20252,340.002,359.002,318.002,333.502,333.50457,500
Feb 19, 20252,314.502,354.502,297.502,320.502,320.50268,500
Feb 18, 20252,299.502,310.502,288.002,297.502,297.50195,800
Feb 17, 20252,331.002,331.002,281.002,300.002,300.00229,900
Feb 14, 20252,330.502,343.002,318.502,323.002,323.00171,900
Feb 13, 20252,334.002,334.002,312.002,330.502,330.50277,700
Feb 12, 20252,334.002,341.502,307.502,315.002,315.00335,500
Feb 10, 20252,395.502,398.002,323.002,324.002,324.00330,800
Feb 7, 20252,355.002,428.002,341.002,400.002,400.00675,500
Feb 6, 20252,299.002,305.002,272.002,305.002,305.00276,700
Feb 5, 20252,311.002,321.002,281.502,292.002,292.00372,100
Feb 4, 20252,343.002,352.002,313.002,313.002,313.00301,600
Feb 3, 20252,337.502,361.002,309.002,317.502,317.50355,800
Jan 31, 20252,380.002,380.002,352.002,361.002,361.00221,200
Jan 30, 20252,361.002,390.502,361.002,390.002,390.00312,300
Jan 29, 20252,350.002,374.002,345.002,361.002,361.00350,500
Jan 28, 20252,358.502,369.002,347.502,347.502,347.50382,800
Jan 27, 20252,342.502,391.002,332.502,376.002,376.00409,400
Jan 24, 20252,326.002,342.002,313.002,320.002,320.00523,400
Jan 23, 20252,290.002,313.502,288.002,306.002,306.00219,500
Jan 22, 20252,286.002,308.502,277.502,300.502,300.50292,800
Jan 21, 20252,304.002,307.002,281.502,286.002,286.00220,900
Jan 20, 20252,283.002,299.502,271.502,290.002,290.00275,200
Jan 17, 20252,255.002,290.002,243.502,283.002,283.00415,500
Jan 16, 20252,284.502,291.502,262.502,262.502,262.50419,800
Jan 15, 20252,291.502,299.002,264.002,284.502,284.50299,700
Jan 14, 20252,312.002,327.502,284.502,291.502,291.50429,600
Jan 10, 20252,323.002,336.502,311.502,312.002,312.00307,100
Jan 9, 20252,350.002,352.502,322.002,323.002,323.00403,700
Jan 8, 20252,358.002,362.502,339.502,353.502,353.50358,600
Jan 7, 20252,390.002,392.002,358.502,366.002,366.00396,600
Jan 6, 20252,400.002,435.502,387.002,392.002,392.00380,500
Dec 30, 20242,427.502,429.002,401.002,406.502,406.50218,800
Dec 27, 20242,401.002,417.002,376.502,417.002,417.00351,500
Dec 26, 20242,381.002,394.502,367.502,392.002,392.00266,700
Dec 25, 20242,371.502,380.002,348.502,380.002,380.00415,800
Dec 24, 20242,409.502,409.502,376.502,385.502,385.50469,600
Dec 23, 20242,439.502,444.002,413.502,417.002,417.00555,000
Dec 20, 20242,490.002,496.002,439.502,439.502,439.50520,100
Dec 19, 20242,441.502,482.002,435.002,479.502,479.50696,400
Dec 18, 20242,462.002,478.502,440.002,441.502,441.50428,800
Dec 17, 20242,521.002,522.002,477.502,480.002,480.00462,400
Dec 16, 20242,525.002,542.002,517.002,519.002,519.00528,800
Dec 13, 20242,532.502,561.502,501.002,508.502,508.50537,300
Dec 12, 20242,539.502,572.502,539.502,567.002,567.001,085,700
Dec 11, 20242,488.002,538.002,486.002,536.502,536.50868,700
Dec 10, 20242,463.502,487.002,463.502,482.002,482.00793,600
Dec 9, 20242,408.502,457.002,408.502,445.502,445.501,118,000
Dec 6, 20242,400.002,415.502,387.002,391.002,391.00567,000
Dec 5, 20242,400.002,419.002,392.002,397.002,397.00576,700
Dec 4, 20242,394.502,398.002,371.502,380.002,380.00444,300
Dec 3, 20242,397.002,412.002,381.002,394.502,394.50603,600
Dec 2, 20242,372.502,404.002,367.002,389.002,389.00538,800
Nov 29, 20242,345.002,381.502,344.002,373.002,373.00505,800
Nov 28, 20242,315.002,352.502,311.502,343.502,343.50675,300
Nov 27, 20242,304.502,327.002,292.502,318.002,318.00564,800
Nov 26, 20242,303.502,321.002,298.002,319.502,319.50511,500
Nov 25, 20242,323.002,324.002,303.502,303.502,303.50415,300
Nov 22, 20242,256.002,310.002,254.502,303.502,303.50401,600
Nov 21, 20242,260.002,261.002,249.502,254.002,254.00366,300
Nov 20, 20242,234.002,259.502,232.502,249.502,249.50318,200
Nov 19, 20242,224.502,246.502,224.502,238.002,238.00381,000
Nov 18, 20242,232.502,246.002,217.502,224.502,224.50373,500
Nov 15, 20242,247.002,257.502,232.502,232.502,232.50532,400
Nov 14, 20242,220.002,233.502,211.502,219.002,219.00286,300
Nov 13, 20242,215.502,228.502,206.002,211.002,211.00459,500
Nov 12, 20242,200.002,217.502,196.502,209.002,209.00631,200
Nov 11, 20242,248.002,252.002,192.002,200.002,200.00974,400
Nov 8, 20242,308.002,313.002,288.502,298.002,298.00426,000
Nov 7, 20242,290.002,321.002,286.002,308.502,308.50538,200
Nov 6, 20242,277.002,300.002,267.502,274.502,274.50408,000
Nov 5, 20242,253.502,267.002,247.502,252.002,252.00450,700
Nov 1, 20242,263.002,268.502,250.002,253.502,253.50291,100
Oct 31, 20242,286.002,292.002,274.502,291.002,291.00427,300
Oct 30, 20242,299.002,307.502,280.002,280.002,280.001,715,000
Oct 29, 20242,273.002,293.502,273.002,289.002,289.00322,100
Oct 28, 20242,242.502,272.502,237.502,266.002,266.00321,600
Oct 25, 20242,242.002,245.502,227.502,242.502,242.50381,600
Oct 24, 20242,229.502,253.502,215.502,246.502,246.50362,600
Oct 23, 20242,241.002,256.502,228.502,239.502,239.50409,000
Oct 22, 20242,235.002,252.002,225.002,241.002,241.00416,100
Oct 21, 20242,256.002,267.502,239.002,240.002,240.00252,000
Oct 18, 20242,263.002,271.002,240.002,244.002,244.00282,100
Oct 17, 20242,264.502,264.502,250.002,254.502,254.50206,000
Oct 16, 20242,255.002,278.002,245.002,254.002,254.00258,200
Oct 15, 20242,306.002,306.002,274.002,275.002,275.00442,000
Oct 11, 20242,296.502,297.002,283.502,294.502,294.50284,500
Oct 10, 20242,319.002,324.502,300.002,304.002,304.00209,000
Oct 9, 20242,310.502,326.002,292.502,305.002,305.00275,800
Oct 8, 20242,277.002,312.002,262.502,296.502,296.50542,400
Oct 7, 20242,330.002,332.002,303.502,309.002,309.00448,500
Oct 4, 20242,272.002,319.502,268.502,312.502,312.50499,300
Oct 3, 20242,291.502,313.002,265.002,272.502,272.50525,900
Oct 2, 20242,250.002,275.002,236.002,255.502,255.50464,600
Oct 1, 20242,264.002,288.502,262.502,266.002,266.00385,100
Sep 30, 20242,205.002,264.002,200.502,251.002,251.00493,100
Sep 27, 2024 45.00 Dividend
Sep 27, 20242,294.002,307.502,273.502,291.502,291.50423,800
Sep 26, 20242,295.002,329.502,280.002,324.502,279.50456,400
Sep 25, 20242,286.002,296.002,255.002,283.502,239.29344,400
Sep 24, 20242,313.002,317.002,277.002,290.002,245.67433,600
Sep 20, 20242,310.502,312.002,284.502,284.502,240.27733,700
Sep 19, 20242,308.002,319.002,286.002,286.002,241.75420,100
Sep 18, 20242,285.502,304.502,271.502,288.002,243.71316,100
Sep 17, 20242,274.002,292.502,253.502,285.502,241.26347,800
Sep 13, 20242,271.002,275.502,250.502,255.502,211.84331,900
Sep 12, 20242,303.002,343.002,274.502,281.002,236.84402,800
Sep 11, 20242,270.002,278.502,250.502,270.002,226.06349,300
Sep 10, 20242,237.002,315.002,236.002,280.002,235.86485,200
Sep 9, 20242,212.002,249.002,208.502,241.502,198.11392,100
Sep 6, 20242,260.002,262.002,229.002,241.002,197.62439,600
Sep 5, 20242,255.002,273.502,225.502,257.502,213.80685,100
Sep 4, 20242,295.502,295.502,263.502,269.502,225.56632,700
Sep 3, 20242,330.502,346.502,322.502,345.502,300.09337,300
Sep 2, 20242,321.002,337.002,313.002,337.002,291.76359,600
Aug 30, 20242,297.502,335.502,292.502,317.502,272.64348,800
Aug 29, 20242,289.002,300.002,277.502,297.002,252.53240,500
Aug 28, 20242,296.002,303.002,283.502,298.002,253.51296,700
Aug 27, 20242,319.002,326.502,294.002,307.002,262.34347,400
Aug 26, 20242,333.002,344.502,304.002,310.502,265.77313,900
Aug 23, 20242,349.502,359.002,331.502,337.502,292.25305,100
Aug 22, 20242,331.002,341.502,317.002,340.502,295.19374,700
Aug 21, 20242,320.002,344.502,313.002,329.502,284.40308,800
Aug 20, 20242,329.002,351.002,315.502,339.002,293.72309,200
Aug 19, 20242,364.502,364.502,317.502,319.502,274.60357,800
Aug 16, 20242,370.002,377.002,349.502,373.502,327.55362,200
Aug 15, 20242,320.502,337.502,314.002,324.002,279.01352,200
Aug 14, 20242,275.002,319.502,265.502,304.002,259.40365,200
Aug 13, 20242,284.502,321.002,270.002,300.002,255.47367,000
Aug 9, 20242,286.002,300.002,228.002,261.502,217.72580,500
Aug 8, 20242,225.002,276.502,203.502,236.002,192.71491,100
Aug 7, 20242,187.502,307.502,185.002,257.502,213.80539,300
Aug 6, 20242,128.502,306.502,125.002,236.502,193.20772,800
Aug 5, 20242,247.502,265.502,026.502,028.501,989.231,352,900
Aug 2, 20242,447.502,459.502,382.502,431.502,384.431,020,500
Aug 1, 20242,577.002,577.002,520.502,547.502,498.18493,600
Jul 31, 20242,520.002,592.002,512.502,584.002,533.98944,000
Jul 30, 20242,514.002,525.502,502.002,518.502,469.74446,900
Jul 29, 20242,494.002,526.502,487.002,514.002,465.33339,400
Jul 26, 20242,459.002,498.002,456.502,473.002,425.13291,300
Jul 25, 20242,471.002,471.002,412.002,450.002,402.57519,600
Jul 24, 20242,512.502,514.502,472.502,473.002,425.13320,100
Jul 23, 20242,491.502,517.002,486.502,516.002,467.29257,900
Jul 22, 20242,495.002,504.502,475.002,477.502,429.54185,100
Jul 19, 20242,503.002,505.002,474.502,489.002,440.82173,800
Jul 18, 20242,494.002,515.002,486.002,503.002,454.54431,800
Jul 17, 20242,485.002,517.002,480.502,505.002,456.51299,600
Jul 16, 20242,485.002,492.002,472.002,478.502,430.52278,400
Jul 12, 20242,474.002,513.002,461.502,485.502,437.38429,100
Jul 11, 20242,471.002,493.002,466.502,474.002,426.11458,000
Jul 10, 20242,452.002,466.502,447.002,457.002,409.44409,600
Jul 9, 20242,460.502,469.002,446.502,457.002,409.44456,900
Jul 8, 20242,477.002,479.502,464.002,464.002,416.30492,300
Jul 5, 20242,511.002,519.502,476.502,484.002,435.91575,500
Jul 4, 20242,542.002,553.002,523.502,527.002,478.08385,000
Jul 3, 20242,532.002,552.002,522.002,545.002,495.73493,800
Jul 2, 20242,536.002,565.502,528.502,548.502,499.16328,100
Jul 1, 20242,530.502,547.002,524.502,547.002,497.69256,800
Jun 28, 20242,564.002,572.502,519.502,525.002,476.12356,400
Jun 27, 20242,538.002,562.502,530.002,562.002,512.40259,300
Jun 26, 20242,546.002,547.002,523.002,538.002,488.87224,600
Jun 25, 20242,529.502,544.002,512.502,542.002,492.79263,400
Jun 24, 20242,509.002,550.002,503.502,519.002,470.23391,200
Jun 21, 20242,508.002,509.502,481.502,493.502,445.23433,200
Jun 20, 20242,480.002,494.502,464.002,493.002,444.74319,100
Jun 19, 20242,450.002,465.002,450.002,462.502,414.83159,900
Jun 18, 20242,475.502,481.002,437.002,449.002,401.59321,100
Jun 17, 20242,492.502,498.002,467.502,477.502,429.54336,800
Jun 14, 20242,453.002,507.502,450.002,507.002,458.47522,700
Jun 13, 20242,476.502,483.502,445.502,454.002,406.49291,700
Jun 12, 20242,502.002,503.502,454.002,476.502,428.56437,500
Jun 11, 20242,479.002,503.502,465.002,497.002,448.66543,500
Jun 10, 20242,508.002,515.502,441.502,482.502,434.44630,500
Jun 7, 20242,545.002,557.002,510.502,520.002,471.22360,300
Jun 6, 20242,527.002,550.502,511.002,541.002,491.81313,900
Jun 5, 20242,536.502,550.002,511.502,538.502,489.36303,000
Jun 4, 20242,579.502,579.502,519.502,553.002,503.58606,900
Jun 3, 20242,610.002,635.002,589.502,602.502,552.12488,800
May 31, 20242,623.502,624.002,583.002,598.502,548.20459,300
May 30, 20242,548.502,628.002,548.502,619.502,568.79481,500
May 29, 20242,585.002,630.002,578.002,581.002,531.03408,700
May 28, 20242,550.502,587.002,540.002,582.002,532.02263,200
May 27, 20242,551.002,560.002,530.502,560.002,510.44265,600
May 24, 20242,518.502,563.002,510.002,547.002,497.69430,900
May 23, 20242,510.502,541.002,502.002,524.502,475.63358,300
May 22, 20242,509.002,533.002,500.502,500.502,452.09306,900
May 21, 20242,490.002,544.002,489.002,507.002,458.47450,200
May 20, 20242,476.002,498.002,462.002,482.002,433.95319,900
May 17, 20242,479.002,491.502,438.002,467.502,419.73377,900
May 16, 20242,488.502,518.002,480.002,493.002,444.74629,900
May 15, 20242,549.002,549.002,491.002,513.002,464.35915,300
May 14, 20242,415.002,462.002,413.002,449.002,401.59494,600
May 13, 20242,419.002,428.002,390.502,424.502,377.56463,000
May 10, 20242,439.502,452.002,411.002,428.502,381.49330,400
May 9, 20242,447.502,458.002,413.502,439.502,392.27335,400
May 8, 20242,420.002,435.502,397.502,425.002,378.05429,000
May 7, 20242,433.002,455.502,410.502,447.002,399.63551,500
May 2, 20242,428.002,432.502,403.502,411.002,364.33379,200
May 1, 20242,396.502,419.502,390.002,417.002,370.21547,700
Apr 30, 20242,420.002,443.002,392.002,443.002,395.71474,800
Apr 26, 20242,390.002,410.502,356.002,403.002,356.48394,200
Apr 25, 20242,389.002,397.002,379.002,384.002,337.85375,100
Apr 24, 20242,379.502,400.002,377.002,393.502,347.16382,100
Apr 23, 20242,397.002,405.002,391.002,397.002,350.60253,000
Apr 22, 20242,410.002,430.502,397.002,407.502,360.89391,300
Apr 19, 20242,382.502,399.002,353.002,379.002,332.95391,800
Apr 18, 20242,346.502,393.502,340.002,391.502,345.20308,600
Apr 17, 20242,385.002,385.502,331.502,331.502,286.36588,700
Apr 16, 20242,391.002,398.002,367.502,380.002,333.93501,000
Apr 15, 20242,375.002,415.002,370.002,409.502,362.85421,200
Apr 12, 20242,438.002,441.002,397.002,400.502,354.03379,000
Apr 11, 20242,396.002,443.502,383.002,439.502,392.27317,900
Apr 10, 20242,414.002,439.002,407.002,414.002,367.27295,800
Apr 9, 20242,447.002,455.002,410.502,422.002,375.11380,000
Apr 8, 20242,474.002,480.002,429.002,447.002,399.63274,000
Apr 5, 20242,418.002,478.502,412.002,474.502,426.60366,500
Apr 4, 20242,428.002,461.502,419.002,434.002,386.88299,200
Apr 3, 20242,421.502,433.002,410.002,421.002,374.13370,700
Apr 2, 20242,441.002,441.502,411.502,428.002,381.00333,200
Apr 1, 20242,449.002,503.002,441.002,441.002,393.74466,100
Mar 29, 20242,429.502,439.002,404.502,429.002,381.98185,100
Mar 28, 2024 45.00 Dividend
Mar 28, 20242,500.002,501.002,373.502,379.502,333.44666,500
Mar 27, 20242,550.002,561.002,537.502,544.502,451.11548,600
Mar 26, 20242,527.002,528.002,485.502,517.502,425.10237,800
Mar 25, 20242,576.002,576.002,519.502,524.502,431.85498,400
Mar 22, 20242,599.502,603.502,550.002,565.002,470.86349,000
Mar 21, 20242,559.002,633.002,558.502,597.502,502.17468,600
Mar 19, 20242,580.002,593.002,531.002,550.502,456.89338,100
Mar 18, 20242,576.002,577.002,535.002,573.002,478.57441,800
Mar 15, 20242,466.002,598.002,440.002,567.002,472.791,608,200
Mar 14, 20242,426.002,434.502,410.002,434.002,344.67221,000
Mar 13, 20242,432.002,459.002,414.002,421.502,332.63288,400