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

Tokyo Century Corporation (8439.T)

Compare
1,384.00
-52.00
(-3.62%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,408.001,419.001,360.001,384.001,384.00790,100
Apr 3, 20251,422.001,452.501,420.001,436.001,436.00658,000
Apr 2, 20251,488.001,490.001,460.001,464.501,464.50523,700
Apr 1, 20251,480.001,495.001,474.001,480.501,480.50463,200
Mar 31, 20251,466.501,475.501,449.001,461.501,461.50613,000
Mar 28, 2025 29.00 Dividend
Mar 28, 20251,511.001,511.001,478.501,496.501,496.50730,900
Mar 27, 20251,516.501,542.501,516.501,542.001,513.00928,000
Mar 26, 20251,527.501,538.001,518.501,530.501,501.72659,900
Mar 25, 20251,529.001,534.501,513.001,519.501,490.92597,100
Mar 24, 20251,534.001,538.001,512.001,520.501,491.90888,400
Mar 21, 20251,520.001,545.001,513.501,526.501,497.791,067,700
Mar 19, 20251,537.001,553.001,530.001,551.001,521.83564,500
Mar 18, 20251,548.001,549.001,533.001,537.501,508.58505,700
Mar 17, 20251,535.001,546.501,534.001,543.001,513.98413,900
Mar 14, 20251,521.501,534.501,521.501,527.501,498.77394,700
Mar 13, 20251,530.501,540.001,521.001,521.001,492.39385,500
Mar 12, 20251,499.001,527.501,499.001,524.501,495.83736,600
Mar 11, 20251,500.001,505.501,477.001,492.001,463.94549,900
Mar 10, 20251,518.001,530.501,504.001,512.501,484.05717,900
Mar 7, 20251,499.501,506.001,480.501,506.001,477.68578,700
Mar 6, 20251,509.001,515.501,501.001,504.001,475.71382,600
Mar 5, 20251,494.501,507.501,489.501,503.001,474.73371,700
Mar 4, 20251,495.001,495.501,478.001,493.001,464.92539,700
Mar 3, 20251,492.001,503.001,482.501,500.001,471.79497,600
Feb 28, 20251,490.001,491.501,466.501,477.001,449.22829,600
Feb 27, 20251,451.001,484.001,446.001,484.001,456.09794,800
Feb 26, 20251,435.501,444.001,411.001,436.001,408.99745,300
Feb 25, 20251,388.501,433.001,385.501,429.001,402.131,152,100
Feb 21, 20251,415.001,416.501,396.001,400.001,373.671,433,600
Feb 20, 20251,469.001,472.001,427.001,428.501,401.63932,600
Feb 19, 20251,482.501,499.001,470.501,474.501,446.77521,600
Feb 18, 20251,475.001,491.001,471.501,482.501,454.62464,300
Feb 17, 20251,513.001,513.001,492.501,496.501,468.36297,400
Feb 14, 20251,520.001,523.501,498.501,498.501,470.32413,700
Feb 13, 20251,540.001,548.001,516.501,522.001,493.38538,900
Feb 12, 20251,553.001,564.001,531.001,549.501,520.36741,600
Feb 10, 20251,563.001,618.001,527.501,533.001,504.17887,800
Feb 7, 20251,534.501,540.501,518.501,534.001,505.15372,400
Feb 6, 20251,529.501,541.501,516.001,516.001,487.49465,500
Feb 5, 20251,500.001,522.001,500.001,517.001,488.47495,100
Feb 4, 20251,510.001,518.501,495.501,500.001,471.79483,500
Feb 3, 20251,497.001,500.001,482.001,492.501,464.43539,900
Jan 31, 20251,499.501,510.001,495.001,506.501,478.17476,100
Jan 30, 20251,480.001,506.001,475.501,505.001,476.70548,300
Jan 29, 20251,477.501,483.001,470.501,477.001,449.22399,000
Jan 28, 20251,471.001,481.001,466.001,473.001,445.30391,600
Jan 27, 20251,485.001,487.001,471.501,479.001,451.18531,300
Jan 24, 20251,475.501,483.501,462.501,465.501,437.94599,000
Jan 23, 20251,490.001,502.001,486.001,489.501,461.49298,200
Jan 22, 20251,490.001,512.501,487.501,494.001,465.90423,200
Jan 21, 20251,519.001,519.001,486.501,491.001,462.96423,400
Jan 20, 20251,484.501,512.501,479.001,507.501,479.15443,900
Jan 17, 20251,456.001,475.501,447.501,470.501,442.84680,000
Jan 16, 20251,466.001,469.001,445.501,447.501,420.28656,800
Jan 15, 20251,467.001,475.001,455.001,459.001,431.56350,800
Jan 14, 20251,470.501,477.501,452.001,460.001,432.54625,500
Jan 10, 20251,500.501,504.501,478.001,478.001,450.20404,000
Jan 9, 20251,526.001,531.001,505.001,509.501,481.11418,300
Jan 8, 20251,560.001,564.501,530.501,531.001,502.21663,600
Jan 7, 20251,576.001,578.501,557.501,566.501,537.04531,500
Jan 6, 20251,598.001,600.001,572.001,572.001,542.44533,600
Dec 30, 20241,612.501,621.501,597.501,603.001,572.85416,300
Dec 27, 20241,608.001,614.501,597.501,612.001,581.68339,600
Dec 26, 20241,604.001,614.001,594.501,607.001,576.78420,400
Dec 25, 20241,598.001,600.001,583.501,598.501,568.44489,500
Dec 24, 20241,565.001,592.001,556.001,583.501,553.72519,300
Dec 23, 20241,542.001,552.001,534.001,552.001,522.81437,800
Dec 20, 20241,541.501,548.001,529.001,529.501,500.74632,600
Dec 19, 20241,515.501,540.001,515.001,523.501,494.85569,400
Dec 18, 20241,530.001,542.501,525.501,532.001,503.19372,600
Dec 17, 20241,517.501,543.001,517.501,529.001,500.24382,500
Dec 16, 20241,521.501,529.001,514.501,518.001,489.45380,000
Dec 13, 20241,504.001,522.001,500.501,513.501,485.04472,700
Dec 12, 20241,530.501,543.501,525.501,525.501,496.81454,800
Dec 11, 20241,515.501,527.001,509.001,523.501,494.85370,000
Dec 10, 20241,533.001,537.001,509.501,515.501,487.00349,500
Dec 9, 20241,521.001,528.501,505.001,517.501,488.96423,600
Dec 6, 20241,527.501,529.001,501.501,517.501,488.96398,000
Dec 5, 20241,532.501,533.501,508.001,519.001,490.43371,000
Dec 4, 20241,541.001,548.001,518.001,525.501,496.81338,200
Dec 3, 20241,530.001,549.001,530.001,538.001,509.08531,100
Dec 2, 20241,482.001,533.001,479.001,521.501,492.89555,100
Nov 29, 20241,496.001,502.001,478.501,478.501,450.69379,300
Nov 28, 20241,475.501,494.001,470.501,493.001,464.92337,400
Nov 27, 20241,495.001,511.501,465.001,475.001,447.26473,100
Nov 26, 20241,499.501,515.001,495.501,513.001,484.55383,000
Nov 25, 20241,510.001,517.001,494.001,496.001,467.87459,900
Nov 22, 20241,485.001,506.501,470.001,494.001,465.90434,700
Nov 21, 20241,491.001,501.501,483.001,483.001,455.11336,700
Nov 20, 20241,495.001,504.501,475.001,480.001,452.17293,200
Nov 19, 20241,481.501,499.501,476.501,497.501,469.34404,600
Nov 18, 20241,454.001,484.001,454.001,481.501,453.64493,800
Nov 15, 20241,474.501,486.001,454.001,454.001,426.66514,300
Nov 14, 20241,484.501,493.001,468.501,471.001,443.34363,400
Nov 13, 20241,515.001,525.501,470.501,488.001,460.02937,400
Nov 12, 20241,520.001,569.001,519.001,521.001,492.39581,800
Nov 11, 20241,531.001,566.001,520.501,527.001,498.281,000,900
Nov 8, 20241,614.001,628.001,583.501,602.001,571.87765,400
Nov 7, 20241,570.001,615.001,570.001,607.501,577.27727,500
Nov 6, 20241,544.501,580.001,538.501,545.501,516.43504,400
Nov 5, 20241,560.501,560.501,531.001,531.001,502.21345,300
Nov 1, 20241,538.501,559.001,531.001,544.501,515.45261,200
Oct 31, 20241,568.001,577.001,547.001,564.501,535.08391,500
Oct 30, 20241,561.001,579.501,556.001,570.501,540.96561,600
Oct 29, 20241,568.501,575.001,554.501,558.001,528.70258,100
Oct 28, 20241,539.001,565.001,529.001,559.001,529.68287,500
Oct 25, 20241,561.501,569.501,545.501,554.501,525.26244,100
Oct 24, 20241,565.501,578.001,552.001,567.501,538.02370,800
Oct 23, 20241,585.001,595.501,574.001,581.001,551.27371,500
Oct 22, 20241,580.001,592.001,562.001,586.001,556.17476,800
Oct 21, 20241,621.501,621.501,588.001,592.501,562.55536,300
Oct 18, 20241,642.501,650.001,610.501,621.501,591.00444,400
Oct 17, 20241,649.001,665.001,619.501,621.501,591.00345,900
Oct 16, 20241,636.001,670.001,628.001,646.501,615.53278,100
Oct 15, 20241,645.001,649.001,626.501,636.001,605.23376,600
Oct 11, 20241,640.001,651.001,621.501,624.501,593.95357,200
Oct 10, 20241,660.501,660.501,638.501,650.001,618.97274,700
Oct 9, 20241,670.501,678.001,643.001,659.501,628.29372,600
Oct 8, 20241,651.501,680.501,650.501,653.001,621.91549,900
Oct 7, 20241,683.001,683.001,659.001,668.001,636.63534,100
Oct 4, 20241,637.501,657.001,632.001,649.001,617.99423,900
Oct 3, 20241,654.001,659.001,621.501,626.001,595.42380,400
Oct 2, 20241,602.001,650.001,602.001,629.501,598.85505,600
Oct 1, 20241,610.001,635.501,598.001,628.001,597.38347,100
Sep 30, 20241,580.501,614.501,578.001,606.001,575.80354,400
Sep 27, 2024 29.00 Dividend
Sep 27, 20241,650.001,650.001,614.501,645.001,614.06379,600
Sep 26, 20241,682.501,682.501,634.001,653.001,593.461,141,600
Sep 25, 20241,665.501,676.001,649.001,663.001,603.10446,900
Sep 24, 20241,700.001,700.001,668.001,676.001,615.63463,900
Sep 20, 20241,698.001,707.001,668.001,676.501,616.11494,000
Sep 19, 20241,687.001,695.001,663.501,671.001,610.81325,800
Sep 18, 20241,668.501,690.501,646.501,661.501,601.65418,000
Sep 17, 20241,658.001,669.001,620.001,646.501,587.19475,200
Sep 13, 20241,664.001,672.001,634.001,645.501,586.23367,400
Sep 12, 20241,672.001,692.501,660.001,679.501,619.00397,200
Sep 11, 20241,702.501,709.501,625.501,642.001,582.85620,500
Sep 10, 20241,740.001,744.501,710.501,714.501,652.74602,700
Sep 9, 20241,666.001,746.501,660.001,739.501,676.84737,300
Sep 6, 20241,733.001,753.001,701.001,709.001,647.44632,500
Sep 5, 20241,695.001,784.001,682.001,734.501,672.021,172,300
Sep 4, 20241,692.001,740.001,677.501,709.501,647.921,113,900
Sep 3, 20241,710.001,763.501,708.501,742.501,679.731,274,400
Sep 2, 20241,660.501,721.501,640.001,709.501,647.921,698,600
Aug 30, 20241,570.001,593.001,566.001,585.501,528.39798,300
Aug 29, 20241,547.501,562.001,545.501,558.001,501.88324,100
Aug 28, 20241,559.001,559.001,533.001,546.501,490.79301,900
Aug 27, 20241,555.501,576.501,552.501,552.501,496.58416,900
Aug 26, 20241,575.001,575.001,538.501,557.001,500.92443,800
Aug 23, 20241,521.001,596.001,510.001,576.501,519.71834,400
Aug 22, 20241,495.001,514.501,484.501,514.501,459.95340,200
Aug 21, 20241,504.001,516.501,493.501,502.501,448.38362,400
Aug 20, 20241,519.501,539.001,506.001,520.501,465.73486,500
Aug 19, 20241,520.001,520.501,495.001,496.001,442.11421,200
Aug 16, 20241,551.501,556.501,511.001,517.001,462.36607,200
Aug 15, 20241,509.501,536.501,492.501,518.001,463.32482,200
Aug 14, 20241,468.001,513.501,455.001,502.001,447.90635,900
Aug 13, 20241,435.001,463.001,426.501,455.001,402.59654,600
Aug 9, 20241,394.501,424.501,391.501,416.501,365.48720,700
Aug 8, 20241,399.501,438.501,394.501,407.501,356.80630,400
Aug 7, 20241,360.001,447.501,355.501,417.501,366.44708,500
Aug 6, 20241,351.001,415.501,345.001,380.501,330.77959,800
Aug 5, 20241,366.001,373.001,245.501,261.001,215.581,490,100
Aug 2, 20241,492.501,498.001,445.001,446.001,393.91987,100
Aug 1, 20241,575.001,583.501,512.001,524.501,469.59862,000
Jul 31, 20241,608.001,619.001,583.501,614.001,555.861,097,400
Jul 30, 20241,590.501,613.501,585.501,607.501,549.60602,500
Jul 29, 20241,575.001,606.001,571.501,593.501,536.10479,700
Jul 26, 20241,537.501,566.501,526.001,550.501,494.65533,000
Jul 25, 20241,526.501,542.001,510.001,523.501,468.62709,300
Jul 24, 20241,580.001,588.501,540.501,547.501,491.76659,000
Jul 23, 20241,567.501,576.501,555.001,575.001,518.27546,200
Jul 22, 20241,531.001,563.501,530.001,560.501,504.29597,700
Jul 19, 20241,521.001,529.001,504.501,518.001,463.32343,100
Jul 18, 20241,516.001,539.501,513.501,529.501,474.41356,400
Jul 17, 20241,513.501,529.501,506.501,526.501,471.51318,800
Jul 16, 20241,513.001,518.501,503.001,505.501,451.27282,600
Jul 12, 20241,506.001,519.001,503.001,511.501,457.05415,200
Jul 11, 20241,505.001,511.501,496.001,509.501,455.13363,500
Jul 10, 20241,480.501,495.001,476.001,491.001,437.29430,800
Jul 9, 20241,493.001,496.001,481.501,491.001,437.29334,000
Jul 8, 20241,517.501,517.501,486.001,493.001,439.22517,900
Jul 5, 20241,535.001,537.001,510.001,511.501,457.05342,300
Jul 4, 20241,509.001,530.501,507.001,526.001,471.03403,100
Jul 3, 20241,494.001,513.001,489.001,508.501,454.16355,000
Jul 2, 20241,500.001,509.501,486.001,499.001,445.01410,700
Jul 1, 20241,524.001,524.501,498.501,507.501,453.20503,900
Jun 28, 20241,503.501,520.501,498.001,509.001,454.64529,700
Jun 27, 20241,485.001,493.001,474.001,493.001,439.22376,100
Jun 26, 20241,482.001,490.001,473.001,485.001,431.51427,700
Jun 25, 20241,466.001,491.501,459.501,482.001,428.62463,500
Jun 24, 20241,459.001,461.001,441.501,458.001,405.48496,200
Jun 21, 20241,457.001,481.001,455.001,457.001,404.52562,200
Jun 20, 20241,440.001,457.001,428.001,457.001,404.52542,100
Jun 19, 20241,462.001,467.001,448.501,449.501,397.29359,200
Jun 18, 20241,437.001,459.001,437.001,455.501,403.07386,900
Jun 17, 20241,442.001,447.001,430.001,434.501,382.83532,500
Jun 14, 20241,420.001,452.001,418.501,447.501,395.36449,600
Jun 13, 20241,461.001,467.501,436.001,439.001,387.17394,900
Jun 12, 20241,461.001,473.001,453.001,455.001,402.59389,500
Jun 11, 20241,500.001,506.501,467.501,467.501,414.64547,800
Jun 10, 20241,466.001,495.001,466.001,495.001,441.15368,800
Jun 7, 20241,473.001,478.501,464.501,469.001,416.09309,700
Jun 6, 20241,479.001,495.001,477.001,478.001,424.76319,800
Jun 5, 20241,503.501,506.501,474.501,477.501,424.28469,600
Jun 4, 20241,490.001,512.001,486.001,509.501,455.13559,400
Jun 3, 20241,490.001,514.001,483.001,500.001,445.97880,500
May 31, 20241,435.501,457.001,435.501,450.501,398.251,075,000
May 30, 20241,414.501,430.501,401.501,426.001,374.63409,300
May 29, 20241,440.001,449.001,420.501,424.001,372.71747,100
May 28, 20241,446.501,458.501,441.501,444.001,391.99580,200
May 27, 20241,463.001,465.001,441.501,455.001,402.59564,000
May 24, 20241,456.501,471.001,448.001,462.501,409.82530,800
May 23, 20241,496.001,496.001,439.501,444.501,392.47881,900
May 22, 20241,528.001,531.001,503.001,503.501,449.34435,200
May 21, 20241,534.001,545.501,523.501,526.501,471.51416,900
May 20, 20241,525.001,542.001,525.001,534.001,478.74404,300
May 17, 20241,498.001,524.501,496.001,516.501,461.87376,200
May 16, 20241,490.001,511.001,478.501,506.501,452.23886,800
May 15, 20241,538.001,564.001,486.001,487.501,433.921,056,900
May 14, 20241,492.501,502.501,474.501,492.501,438.74811,100
May 13, 20241,493.001,501.501,482.001,499.001,445.01718,400
May 10, 20241,504.001,521.001,492.501,503.501,449.34922,600
May 9, 20241,520.501,522.501,500.001,514.501,459.95658,800
May 8, 20241,563.501,569.001,523.501,532.001,476.82533,800
May 7, 20241,561.001,572.001,551.501,557.001,500.92470,000
May 2, 20241,579.001,595.001,561.501,565.501,509.11533,500
May 1, 20241,566.001,590.501,562.001,579.001,522.12395,500
Apr 30, 20241,565.001,579.501,537.501,571.001,514.41409,900
Apr 26, 20241,529.001,549.001,510.501,542.001,486.46540,200
Apr 25, 20241,556.001,560.501,535.001,536.501,481.15369,900
Apr 24, 20241,550.001,565.001,536.501,554.001,498.02498,600
Apr 23, 20241,550.001,552.501,535.501,539.501,484.05442,000
Apr 22, 20241,558.501,569.001,534.001,548.001,492.24369,500
Apr 19, 20241,570.001,578.501,510.001,532.501,477.30374,400
Apr 18, 20241,557.001,596.001,550.501,578.501,521.64427,000
Apr 17, 20241,581.001,582.501,547.501,549.501,493.69437,400
Apr 16, 20241,631.001,632.001,583.001,587.001,529.84409,100
Apr 15, 20241,619.501,640.001,610.501,639.501,580.44352,900
Apr 12, 20241,625.001,648.501,614.501,643.501,584.30384,800
Apr 11, 20241,583.001,623.501,578.501,618.501,560.20337,100
Apr 10, 20241,602.501,614.001,595.001,605.001,547.19325,200
Apr 9, 20241,620.001,628.001,604.001,625.001,566.47233,700
Apr 8, 20241,595.001,618.001,593.501,612.001,553.93382,100
Apr 5, 20241,551.001,587.501,546.501,583.501,526.46444,200
Apr 4, 20241,550.001,581.501,541.001,561.001,504.77505,800