Want to see JP:5301 full AI Analyst Report?
Tokai Carbon Co (5301) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,961.50 | 1,977.00 | 1,910.50 | 1,926.00 | 1,926.00 | -4.25% | 1,192,500 | 0.66 |
| Oct 29, 2026 | 1,983.00 | 2,029.50 | 1,965.00 | 2,011.50 | 2,011.50 | +1.82% | 2,310,600 | 1.29 |
| Oct 28, 2026 | 1,979.50 | 1,988.00 | 1,955.00 | 1,975.50 | 1,975.50 | +2.17% | 1,791,600 | 0.99 |
| Oct 27, 2026 | 1,898.00 | 1,943.00 | 1,876.00 | 1,933.50 | 1,933.50 | +4.04% | 1,421,500 | 0.78 |
| Oct 26, 2026 | 1,874.00 | 1,875.00 | 1,837.50 | 1,858.50 | 1,858.50 | -0.83% | 890,700 | 0.48 |
| Oct 23, 2026 | 1,857.00 | 1,899.00 | 1,788.00 | 1,874.00 | 1,874.00 | -0.66% | 1,615,100 | 0.86 |
| Oct 22, 2026 | 1,972.00 | 1,972.00 | 1,871.50 | 1,886.50 | 1,886.50 | -4.36% | 1,285,000 | 0.69 |
| Oct 21, 2026 | 1,964.00 | 1,992.00 | 1,931.00 | 1,972.50 | 1,972.50 | +1.41% | 1,339,500 | 0.72 |
| Oct 20, 2026 | 2,038.50 | 2,038.50 | 1,935.50 | 1,945.00 | 1,945.00 | -4.63% | 1,209,000 | 0.65 |
| Oct 19, 2026 | 1,997.50 | 2,053.00 | 1,968.50 | 2,039.50 | 2,039.50 | +0.22% | 1,577,800 | 0.85 |
| Oct 16, 2026 | 2,041.00 | 2,062.50 | 1,993.00 | 2,035.00 | 2,035.00 | +0.94% | 1,449,400 | 0.78 |
| Oct 15, 2026 | 2,183.00 | 2,187.00 | 2,005.50 | 2,016.00 | 2,016.00 | -10.12% | 2,176,500 | 1.20 |
| Oct 14, 2026 | 2,259.00 | 2,268.50 | 2,231.50 | 2,243.00 | 2,243.00 | +0.70% | 1,056,200 | 0.57 |
| Oct 13, 2026 | 2,243.00 | 2,262.00 | 2,209.00 | 2,227.50 | 2,227.50 | -2.20% | 1,545,500 | 0.84 |
| Oct 12, 2026 | 2,277.50 | 2,294.50 | 2,235.00 | 2,277.50 | 2,277.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,264.50 | 2,294.50 | 2,235.00 | 2,277.50 | 2,277.50 | -0.87% | 1,376,800 | 0.74 |
| Oct 08, 2026 | 2,351.00 | 2,352.00 | 2,285.50 | 2,297.50 | 2,297.50 | -3.30% | 1,327,100 | 0.71 |
| Oct 07, 2026 | 2,374.00 | 2,423.00 | 2,351.00 | 2,376.00 | 2,376.00 | -0.17% | 1,305,500 | 0.70 |
| Oct 06, 2026 | 2,405.00 | 2,408.00 | 2,339.50 | 2,380.00 | 2,380.00 | +0.00% | 1,438,000 | 0.77 |
| Oct 05, 2026 | 2,344.50 | 2,404.50 | 2,300.50 | 2,380.00 | 2,380.00 | +2.67% | 2,258,700 | 1.21 |
| Oct 02, 2026 | 2,346.50 | 2,347.00 | 2,271.00 | 2,318.00 | 2,318.00 | +0.24% | 1,469,600 | 0.79 |
| Oct 01, 2026 | 2,329.50 | 2,329.50 | 2,273.50 | 2,312.50 | 2,312.50 | -0.98% | 2,149,400 | 1.16 |
| Sep 30, 2026 | 2,288.00 | 2,349.50 | 2,250.00 | 2,335.50 | 2,335.50 | -0.09% | 2,538,100 | 1.38 |
| Sep 29, 2026 | 2,236.50 | 2,364.50 | 2,232.00 | 2,337.50 | 2,337.50 | +4.75% | 4,485,100 | 2.50 |
| Sep 28, 2026 | 2,239.50 | 2,284.00 | 2,220.00 | 2,231.50 | 2,231.50 | -2.53% | 1,895,900 | 1.06 |
| Sep 25, 2026 | 2,299.00 | 2,328.00 | 2,260.00 | 2,289.50 | 2,289.50 | +0.73% | 2,957,300 | 1.66 |
| Sep 24, 2026 | 2,152.00 | 2,283.00 | 2,128.50 | 2,273.00 | 2,273.00 | +6.84% | 4,711,400 | 2.72 |
| Sep 23, 2026 | 2,119.50 | 2,147.00 | 2,100.00 | 2,127.50 | 2,127.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,119.50 | 2,147.00 | 2,100.00 | 2,127.50 | 2,127.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,119.50 | 2,147.00 | 2,100.00 | 2,127.50 | 2,127.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,119.50 | 2,147.00 | 2,100.00 | 2,127.50 | 2,127.50 | +2.28% | 3,181,100 | 1.79 |
| Sep 17, 2026 | 2,057.00 | 2,100.00 | 2,025.50 | 2,080.00 | 2,080.00 | +1.14% | 2,071,600 | 1.17 |
| Sep 16, 2026 | 2,014.00 | 2,073.50 | 2,001.00 | 2,056.50 | 2,056.50 | +4.02% | 2,031,100 | 1.15 |
| Sep 15, 2026 | 1,940.00 | 2,089.00 | 1,925.00 | 1,977.00 | 1,977.00 | +1.75% | 3,656,600 | 2.10 |
| Sep 14, 2026 | 1,953.00 | 1,984.50 | 1,923.50 | 1,943.00 | 1,943.00 | -2.24% | 1,716,500 | 0.98 |
| Sep 11, 2026 | 1,926.00 | 2,011.50 | 1,860.00 | 1,987.50 | 1,987.50 | -0.63% | 2,976,200 | 1.73 |
| Sep 10, 2026 | 1,947.50 | 2,000.00 | 1,910.00 | 2,000.00 | 2,000.00 | +1.01% | 2,451,400 | 1.43 |
| Sep 09, 2026 | 1,816.50 | 1,980.00 | 1,803.00 | 1,980.00 | 1,980.00 | +9.27% | 3,923,100 | 2.32 |
| Sep 08, 2026 | 1,850.00 | 1,887.00 | 1,812.00 | 1,812.00 | 1,812.00 | -3.39% | 1,163,700 | 0.68 |
| Sep 07, 2026 | 1,859.50 | 1,918.50 | 1,859.00 | 1,875.50 | 1,875.50 | +3.08% | 1,954,100 | 1.15 |
| Sep 04, 2026 | 1,809.50 | 1,831.50 | 1,775.50 | 1,819.50 | 1,819.50 | -0.44% | 1,082,000 | 0.63 |
| Sep 03, 2026 | 1,808.50 | 1,843.00 | 1,792.50 | 1,827.50 | 1,827.50 | +0.86% | 1,328,200 | 0.76 |
| Sep 02, 2026 | 1,841.00 | 1,872.50 | 1,794.00 | 1,812.00 | 1,812.00 | -4.98% | 2,058,900 | 1.17 |
| Sep 01, 2026 | 1,836.00 | 1,908.00 | 1,829.00 | 1,907.00 | 1,907.00 | +5.30% | 3,172,000 | 1.84 |
| Aug 31, 2026 | 1,741.00 | 1,820.00 | 1,732.50 | 1,811.00 | 1,811.00 | +7.70% | 2,184,700 | 1.26 |
| Aug 28, 2026 | 1,660.00 | 1,715.50 | 1,657.50 | 1,681.50 | 1,681.50 | +0.66% | 1,248,000 | 0.71 |
| Aug 27, 2026 | 1,666.00 | 1,678.50 | 1,646.50 | 1,670.50 | 1,670.50 | +1.67% | 936,800 | 0.52 |
| Aug 26, 2026 | 1,655.00 | 1,662.00 | 1,638.50 | 1,643.00 | 1,643.00 | -0.21% | 785,400 | 0.43 |
| Aug 25, 2026 | 1,658.00 | 1,663.00 | 1,629.00 | 1,646.50 | 1,646.50 | -0.27% | 932,500 | 0.50 |
| Aug 24, 2026 | 1,689.00 | 1,712.50 | 1,645.00 | 1,651.00 | 1,651.00 | -2.02% | 906,500 | 0.48 |
