Tokyo - Delayed Quote JPY

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

2,773.00
+0.50
+(0.02%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 27, 20252,777.002,786.502,758.002,773.002,773.00206,000
May 26, 20252,821.502,826.002,748.502,772.502,772.50359,300
May 23, 20252,818.502,836.002,779.502,806.002,806.00594,500
May 22, 20252,676.002,806.002,674.002,803.502,803.50807,000
May 21, 20252,684.502,715.502,662.502,674.002,674.00319,800
May 20, 20252,750.002,767.502,652.002,666.002,666.00494,400
May 19, 20252,724.502,751.002,680.002,743.502,743.50559,000
May 16, 20252,671.002,758.002,650.002,743.002,743.001,073,800
May 15, 20252,558.502,708.002,550.002,622.002,622.001,451,000
May 14, 20252,540.002,547.502,512.502,539.502,539.50281,000
May 13, 20252,550.002,573.002,546.502,550.002,550.00227,200
May 12, 20252,578.502,584.002,522.502,544.002,544.00292,300
May 9, 20252,539.502,611.502,533.502,578.502,578.50580,600
May 8, 20252,480.002,539.502,475.502,539.502,539.50472,300
May 7, 20252,470.002,498.002,465.002,493.502,493.50428,300
May 2, 20252,452.502,480.002,450.002,474.002,474.00310,700
May 1, 20252,495.002,502.502,458.002,464.502,464.50218,100
Apr 30, 20252,516.502,520.502,473.502,492.002,492.00412,700
Apr 28, 20252,480.002,500.002,468.002,493.002,493.001,153,700
Apr 25, 20252,442.002,508.002,437.502,480.002,480.00468,100
Apr 24, 20252,425.502,450.002,419.502,440.002,440.00291,500
Apr 23, 20252,437.502,449.502,425.002,438.002,438.00287,600
Apr 22, 20252,416.502,430.502,406.502,412.002,412.00235,500
Apr 21, 20252,420.002,427.002,399.002,413.002,413.00308,900
Apr 18, 20252,425.002,438.002,416.502,438.002,438.00148,100
Apr 17, 20252,376.002,437.002,364.002,432.502,432.50351,600
Apr 16, 20252,375.002,397.002,361.502,376.002,376.00151,300
Apr 15, 20252,411.502,424.002,374.502,377.502,377.50200,000
Apr 14, 20252,410.002,428.502,391.502,396.502,396.50359,100
Apr 11, 20252,378.502,405.502,340.502,403.502,403.50414,700
Apr 10, 20252,399.002,403.502,355.002,394.502,394.50398,900
Apr 9, 20252,303.002,320.002,253.002,305.002,305.00537,500
Apr 8, 20252,319.502,349.002,298.002,325.002,325.00800,700
Apr 7, 20252,162.002,308.502,142.002,269.502,269.50954,000
Apr 4, 20252,380.002,389.502,297.002,355.502,355.50534,000
Apr 3, 20252,380.002,415.502,367.502,407.502,407.50457,000
Apr 2, 20252,445.002,470.002,413.002,422.002,422.00336,200
Apr 1, 20252,470.002,479.002,444.502,445.002,445.00331,800
Mar 31, 20252,456.502,470.002,428.002,445.002,445.00514,500
Mar 28, 2025 46 Dividend
Mar 28, 20252,468.002,474.502,445.002,469.002,469.00411,600
Mar 27, 20252,497.502,530.502,489.002,530.502,484.50322,700
Mar 26, 20252,522.002,525.002,491.502,504.502,458.97313,200
Mar 25, 20252,531.002,531.002,489.002,513.502,467.81404,500
Mar 24, 20252,545.002,550.002,498.502,534.002,487.94529,700
Mar 21, 20252,487.502,547.502,481.502,547.502,501.192,348,700
Mar 19, 20252,460.002,491.502,458.002,488.002,442.77410,000
Mar 18, 20252,456.002,472.502,445.002,472.502,427.55422,900
Mar 17, 20252,431.502,441.502,423.502,440.002,395.65314,900
Mar 14, 20252,445.002,460.502,433.502,433.502,389.26396,400
Mar 13, 20252,423.002,474.002,416.502,454.502,409.88501,300
Mar 12, 20252,375.002,437.502,373.502,424.502,380.43729,800
Mar 11, 20252,408.002,418.502,380.002,398.502,354.90707,100
Mar 10, 20252,455.002,476.002,442.502,452.502,407.92501,400
Mar 7, 20252,485.002,485.502,451.002,466.502,421.66525,800
Mar 6, 20252,509.002,524.502,486.002,500.002,454.55477,100
Mar 5, 20252,488.002,510.002,481.002,486.002,440.81611,100
Mar 4, 20252,515.002,531.502,483.502,488.002,442.77533,500
Mar 3, 20252,434.002,546.502,423.002,513.502,467.811,025,100
Feb 28, 20252,337.002,363.502,319.502,356.002,313.17581,000
Feb 27, 20252,320.002,339.502,311.502,339.502,296.97172,700
Feb 26, 20252,320.002,320.002,300.002,313.002,270.95247,500
Feb 25, 20252,322.002,337.002,313.002,324.002,281.75388,100
Feb 21, 20252,328.002,334.502,308.502,325.002,282.74198,900
Feb 20, 20252,340.002,359.002,318.002,333.502,291.08457,500
Feb 19, 20252,314.502,354.502,297.502,320.502,278.32268,500
Feb 18, 20252,299.502,310.502,288.002,297.502,255.74195,800
Feb 17, 20252,331.002,331.002,281.002,300.002,258.19229,900
Feb 14, 20252,330.502,343.002,318.502,323.002,280.77171,900
Feb 13, 20252,334.002,334.002,312.002,330.502,288.14277,700
Feb 12, 20252,334.002,341.502,307.502,315.002,272.92335,500
Feb 10, 20252,395.502,398.002,323.002,324.002,281.75330,800
Feb 7, 20252,355.002,428.002,341.002,400.002,356.37675,500
Feb 6, 20252,299.002,305.002,272.002,305.002,263.10276,700
Feb 5, 20252,311.002,321.002,281.502,292.002,250.34372,100
Feb 4, 20252,343.002,352.002,313.002,313.002,270.95301,600
Feb 3, 20252,337.502,361.002,309.002,317.502,275.37355,800
Jan 31, 20252,380.002,380.002,352.002,361.002,318.08221,200
Jan 30, 20252,361.002,390.502,361.002,390.002,346.55312,300
Jan 29, 20252,350.002,374.002,345.002,361.002,318.08350,500
Jan 28, 20252,358.502,369.002,347.502,347.502,304.83382,800
Jan 27, 20252,342.502,391.002,332.502,376.002,332.81409,400
Jan 24, 20252,326.002,342.002,313.002,320.002,277.83523,400
Jan 23, 20252,290.002,313.502,288.002,306.002,264.08219,500
Jan 22, 20252,286.002,308.502,277.502,300.502,258.68292,800
Jan 21, 20252,304.002,307.002,281.502,286.002,244.44220,900
Jan 20, 20252,283.002,299.502,271.502,290.002,248.37275,200
Jan 17, 20252,255.002,290.002,243.502,283.002,241.50415,500
Jan 16, 20252,284.502,291.502,262.502,262.502,221.37419,800
Jan 15, 20252,291.502,299.002,264.002,284.502,242.97299,700
Jan 14, 20252,312.002,327.502,284.502,291.502,249.84429,600
Jan 10, 20252,323.002,336.502,311.502,312.002,269.97307,100
Jan 9, 20252,350.002,352.502,322.002,323.002,280.77403,700
Jan 8, 20252,358.002,362.502,339.502,353.502,310.72358,600
Jan 7, 20252,390.002,392.002,358.502,366.002,322.99396,600
Jan 6, 20252,400.002,435.502,387.002,392.002,348.52380,500
Dec 30, 20242,427.502,429.002,401.002,406.502,362.75218,800
Dec 27, 20242,401.002,417.002,376.502,417.002,373.06351,500
Dec 26, 20242,381.002,394.502,367.502,392.002,348.52266,700
Dec 25, 20242,371.502,380.002,348.502,380.002,336.74415,800
Dec 24, 20242,409.502,409.502,376.502,385.502,342.14469,600
Dec 23, 20242,439.502,444.002,413.502,417.002,373.06555,000
Dec 20, 20242,490.002,496.002,439.502,439.502,395.15520,100
Dec 19, 20242,441.502,482.002,435.002,479.502,434.43696,400
Dec 18, 20242,462.002,478.502,440.002,441.502,397.12428,800
Dec 17, 20242,521.002,522.002,477.502,480.002,434.92462,400
Dec 16, 20242,525.002,542.002,517.002,519.002,473.21528,800
Dec 13, 20242,532.502,561.502,501.002,508.502,462.90537,300
Dec 12, 20242,539.502,572.502,539.502,567.002,520.341,085,700
Dec 11, 20242,488.002,538.002,486.002,536.502,490.39868,700
Dec 10, 20242,463.502,487.002,463.502,482.002,436.88793,600
Dec 9, 20242,408.502,457.002,408.502,445.502,401.051,118,000
Dec 6, 20242,400.002,415.502,387.002,391.002,347.54567,000
Dec 5, 20242,400.002,419.002,392.002,397.002,353.43576,700
Dec 4, 20242,394.502,398.002,371.502,380.002,336.74444,300
Dec 3, 20242,397.002,412.002,381.002,394.502,350.97603,600
Dec 2, 20242,372.502,404.002,367.002,389.002,345.57538,800
Nov 29, 20242,345.002,381.502,344.002,373.002,329.86505,800
Nov 28, 20242,315.002,352.502,311.502,343.502,300.90675,300
Nov 27, 20242,304.502,327.002,292.502,318.002,275.86564,800
Nov 26, 20242,303.502,321.002,298.002,319.502,277.34511,500
Nov 25, 20242,323.002,324.002,303.502,303.502,261.63415,300
Nov 22, 20242,256.002,310.002,254.502,303.502,261.63401,600
Nov 21, 20242,260.002,261.002,249.502,254.002,213.03366,300
Nov 20, 20242,234.002,259.502,232.502,249.502,208.61318,200
Nov 19, 20242,224.502,246.502,224.502,238.002,197.32381,000
Nov 18, 20242,232.502,246.002,217.502,224.502,184.06373,500
Nov 15, 20242,247.002,257.502,232.502,232.502,191.92532,400
Nov 14, 20242,220.002,233.502,211.502,219.002,178.66286,300
Nov 13, 20242,215.502,228.502,206.002,211.002,170.81459,500
Nov 12, 20242,200.002,217.502,196.502,209.002,168.84631,200
Nov 11, 20242,248.002,252.002,192.002,200.002,160.01974,400
Nov 8, 20242,308.002,313.002,288.502,298.002,256.23426,000
Nov 7, 20242,290.002,321.002,286.002,308.502,266.54538,200
Nov 6, 20242,277.002,300.002,267.502,274.502,233.15408,000
Nov 5, 20242,253.502,267.002,247.502,252.002,211.06450,700
Nov 1, 20242,263.002,268.502,250.002,253.502,212.54291,100
Oct 31, 20242,286.002,292.002,274.502,291.002,249.35427,300
Oct 30, 20242,299.002,307.502,280.002,280.002,238.551,715,000
Oct 29, 20242,273.002,293.502,273.002,289.002,247.39322,100
Oct 28, 20242,242.502,272.502,237.502,266.002,224.81321,600
Oct 25, 20242,242.002,245.502,227.502,242.502,201.74381,600
Oct 24, 20242,229.502,253.502,215.502,246.502,205.66362,600
Oct 23, 20242,241.002,256.502,228.502,239.502,198.79409,000
Oct 22, 20242,235.002,252.002,225.002,241.002,200.26416,100
Oct 21, 20242,256.002,267.502,239.002,240.002,199.28252,000
Oct 18, 20242,263.002,271.002,240.002,244.002,203.21282,100
Oct 17, 20242,264.502,264.502,250.002,254.502,213.52206,000
Oct 16, 20242,255.002,278.002,245.002,254.002,213.03258,200
Oct 15, 20242,306.002,306.002,274.002,275.002,233.64442,000
Oct 11, 20242,296.502,297.002,283.502,294.502,252.79284,500
Oct 10, 20242,319.002,324.502,300.002,304.002,262.12209,000
Oct 9, 20242,310.502,326.002,292.502,305.002,263.10275,800
Oct 8, 20242,277.002,312.002,262.502,296.502,254.75542,400
Oct 7, 20242,330.002,332.002,303.502,309.002,267.03448,500
Oct 4, 20242,272.002,319.502,268.502,312.502,270.46499,300
Oct 3, 20242,291.502,313.002,265.002,272.502,231.19525,900
Oct 2, 20242,250.002,275.002,236.002,255.502,214.50464,600
Oct 1, 20242,264.002,288.502,262.502,266.002,224.81385,100
Sep 30, 20242,205.002,264.002,200.502,251.002,210.08493,100
Sep 27, 2024 45 Dividend
Sep 27, 20242,294.002,307.502,273.502,291.502,249.84423,800
Sep 26, 20242,295.002,329.502,280.002,324.502,238.06456,400
Sep 25, 20242,286.002,296.002,255.002,283.502,198.59344,400
Sep 24, 20242,313.002,317.002,277.002,290.002,204.85433,600
Sep 20, 20242,310.502,312.002,284.502,284.502,199.55733,700
Sep 19, 20242,308.002,319.002,286.002,286.002,200.99420,100
Sep 18, 20242,285.502,304.502,271.502,288.002,202.92316,100
Sep 17, 20242,274.002,292.502,253.502,285.502,200.51347,800
Sep 13, 20242,271.002,275.502,250.502,255.502,171.63331,900
Sep 12, 20242,303.002,343.002,274.502,281.002,196.18402,800
Sep 11, 20242,270.002,278.502,250.502,270.002,185.59349,300
Sep 10, 20242,237.002,315.002,236.002,280.002,195.22485,200
Sep 9, 20242,212.002,249.002,208.502,241.502,158.15392,100
Sep 6, 20242,260.002,262.002,229.002,241.002,157.67439,600
Sep 5, 20242,255.002,273.502,225.502,257.502,173.55685,100
Sep 4, 20242,295.502,295.502,263.502,269.502,185.11632,700
Sep 3, 20242,330.502,346.502,322.502,345.502,258.28337,300
Sep 2, 20242,321.002,337.002,313.002,337.002,250.10359,600
Aug 30, 20242,297.502,335.502,292.502,317.502,231.32348,800
Aug 29, 20242,289.002,300.002,277.502,297.002,211.59240,500
Aug 28, 20242,296.002,303.002,283.502,298.002,212.55296,700
Aug 27, 20242,319.002,326.502,294.002,307.002,221.21347,400
Aug 26, 20242,333.002,344.502,304.002,310.502,224.58313,900
Aug 23, 20242,349.502,359.002,331.502,337.502,250.58305,100
Aug 22, 20242,331.002,341.502,317.002,340.502,253.47374,700
Aug 21, 20242,320.002,344.502,313.002,329.502,242.88308,800
Aug 20, 20242,329.002,351.002,315.502,339.002,252.02309,200
Aug 19, 20242,364.502,364.502,317.502,319.502,233.25357,800
Aug 16, 20242,370.002,377.002,349.502,373.502,285.24362,200
Aug 15, 20242,320.502,337.502,314.002,324.002,237.58352,200
Aug 14, 20242,275.002,319.502,265.502,304.002,218.33365,200
Aug 13, 20242,284.502,321.002,270.002,300.002,214.47367,000
Aug 9, 20242,286.002,300.002,228.002,261.502,177.41580,500
Aug 8, 20242,225.002,276.502,203.502,236.002,152.85491,100
Aug 7, 20242,187.502,307.502,185.002,257.502,173.55539,300
Aug 6, 20242,128.502,306.502,125.002,236.502,153.34772,800
Aug 5, 20242,247.502,265.502,026.502,028.501,953.071,352,900
Aug 2, 20242,447.502,459.502,382.502,431.502,341.081,020,500
Aug 1, 20242,577.002,577.002,520.502,547.502,452.77493,600
Jul 31, 20242,520.002,592.002,512.502,584.002,487.91944,000
Jul 30, 20242,514.002,525.502,502.002,518.502,424.85446,900
Jul 29, 20242,494.002,526.502,487.002,514.002,420.52339,400
Jul 26, 20242,459.002,498.002,456.502,473.002,381.04291,300
Jul 25, 20242,471.002,471.002,412.002,450.002,358.90519,600
Jul 24, 20242,512.502,514.502,472.502,473.002,381.04320,100
Jul 23, 20242,491.502,517.002,486.502,516.002,422.44257,900
Jul 22, 20242,495.002,504.502,475.002,477.502,385.37185,100
Jul 19, 20242,503.002,505.002,474.502,489.002,396.45173,800
Jul 18, 20242,494.002,515.002,486.002,503.002,409.93431,800
Jul 17, 20242,485.002,517.002,480.502,505.002,411.85299,600
Jul 16, 20242,485.002,492.002,472.002,478.502,386.34278,400
Jul 12, 20242,474.002,513.002,461.502,485.502,393.08429,100
Jul 11, 20242,471.002,493.002,466.502,474.002,382.00458,000
Jul 10, 20242,452.002,466.502,447.002,457.002,365.64409,600
Jul 9, 20242,460.502,469.002,446.502,457.002,365.64456,900
Jul 8, 20242,477.002,479.502,464.002,464.002,372.38492,300
Jul 5, 20242,511.002,519.502,476.502,484.002,391.63575,500
Jul 4, 20242,542.002,553.002,523.502,527.002,433.03385,000
Jul 3, 20242,532.002,552.002,522.002,545.002,450.36493,800
Jul 2, 20242,536.002,565.502,528.502,548.502,453.73328,100
Jul 1, 20242,530.502,547.002,524.502,547.002,452.29256,800
Jun 28, 20242,564.002,572.502,519.502,525.002,431.11356,400
Jun 27, 20242,538.002,562.502,530.002,562.002,466.73259,300
Jun 26, 20242,546.002,547.002,523.002,538.002,443.62224,600
Jun 25, 20242,529.502,544.002,512.502,542.002,447.48263,400
Jun 24, 20242,509.002,550.002,503.502,519.002,425.33391,200
Jun 21, 20242,508.002,509.502,481.502,493.502,400.78433,200
Jun 20, 20242,480.002,494.502,464.002,493.002,400.30319,100
Jun 19, 20242,450.002,465.002,450.002,462.502,370.93159,900
Jun 18, 20242,475.502,481.002,437.002,449.002,357.93321,100
Jun 17, 20242,492.502,498.002,467.502,477.502,385.37336,800
Jun 14, 20242,453.002,507.502,450.002,507.002,413.78522,700
Jun 13, 20242,476.502,483.502,445.502,454.002,362.75291,700
Jun 12, 20242,502.002,503.502,454.002,476.502,384.41437,500
Jun 11, 20242,479.002,503.502,465.002,497.002,404.15543,500
Jun 10, 20242,508.002,515.502,441.502,482.502,390.19630,500
Jun 7, 20242,545.002,557.002,510.502,520.002,426.29360,300
Jun 6, 20242,527.002,550.502,511.002,541.002,446.51313,900
Jun 5, 20242,536.502,550.002,511.502,538.502,444.10303,000
Jun 4, 20242,579.502,579.502,519.502,553.002,458.07606,900
Jun 3, 20242,610.002,635.002,589.502,602.502,505.73488,800
May 31, 20242,623.502,624.002,583.002,598.502,501.87459,300
May 30, 20242,548.502,628.002,548.502,619.502,522.09481,500
May 29, 20242,585.002,630.002,578.002,581.002,485.02408,700
May 28, 20242,550.502,587.002,540.002,582.002,485.99263,200
May 27, 20242,551.002,560.002,530.502,560.002,464.81265,600

Related Tickers

002701.SZ ORG Technology Co.,Ltd.
5.66
+1.80%
 
002752.SZ Sunrise Group Company Limited
5.49
+2.43%
 
7504.T Kohsoku Corporation
2,551.00
-0.16%
 
301004.SZ Zhejiang Cayi Vacuum Container Co., Ltd.
69.63
-3.68%
 
300057.SZ WANSHUN NEW MATERIAL
4.7700
+0.63%
 
601968.SS Shanghai Baosteel Packaging Co., Ltd.
4.9200
+2.29%
 
002846.SZ Guangdong Enpack Packaging Co., Ltd.
12.83
+10.03%
 
002735.SZ Shenzhen Prince New Materials Co.,Ltd.
18.81
+2.67%
 
301559.SZ CIMC Safeway Technologies Co., Ltd.
16.62
+1.78%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.