Tokyo Sangyo Co., Ltd.(JP:8070)
Â¥1,060.00-6.00 (-0.56%)
JP:8070
Tokyo Sangyo Co., Ltd. historical prices
Â¥1,060.00
At close:-6.00 (-0.56%)
Want to see JP:8070 full AI Analyst Report?
Tokyo Sangyo Co., Ltd. (8070) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,082.00 | 1,082.00 | 1,047.00 | 1,060.00 | 1,060.00 | -0.56% | 74,100 | 0.49 |
| Nov 10, 2026 | 1,056.00 | 1,068.00 | 1,030.00 | 1,066.00 | 1,066.00 | -2.20% | 143,900 | 0.96 |
| Nov 09, 2026 | 1,090.00 | 1,130.00 | 1,045.00 | 1,052.00 | 1,052.00 | -3.49% | 135,000 | 0.91 |
| Nov 06, 2026 | 1,113.00 | 1,130.00 | 1,064.00 | 1,090.00 | 1,090.00 | -9.02% | 287,900 | 2.01 |
| Nov 05, 2026 | 1,197.00 | 1,230.00 | 1,173.00 | 1,198.00 | 1,198.00 | +4.63% | 269,500 | 1.92 |
| Nov 04, 2026 | 1,184.00 | 1,195.00 | 1,136.00 | 1,145.00 | 1,145.00 | -2.55% | 132,400 | 0.95 |
| Nov 03, 2026 | 1,175.00 | 1,214.00 | 1,136.00 | 1,175.00 | 1,175.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,207.00 | 1,214.00 | 1,136.00 | 1,175.00 | 1,175.00 | -2.65% | 353,600 | 2.62 |
| Oct 30, 2026 | 1,185.00 | 1,232.00 | 1,185.00 | 1,207.00 | 1,207.00 | +2.46% | 248,600 | 1.88 |
| Oct 29, 2026 | 1,175.00 | 1,183.00 | 1,156.00 | 1,178.00 | 1,178.00 | +1.29% | 584,100 | 4.72 |
| Oct 28, 2026 | 1,160.00 | 1,179.00 | 1,136.00 | 1,163.00 | 1,163.00 | +0.35% | 227,300 | 1.88 |
| Oct 27, 2026 | 1,160.00 | 1,177.00 | 1,142.00 | 1,159.00 | 1,159.00 | +1.22% | 266,400 | 2.26 |
| Oct 26, 2026 | 1,072.00 | 1,146.00 | 1,069.00 | 1,145.00 | 1,145.00 | +7.11% | 437,600 | 3.90 |
| Oct 23, 2026 | 1,051.00 | 1,069.00 | 1,032.00 | 1,069.00 | 1,069.00 | +1.33% | 120,500 | 1.08 |
| Oct 22, 2026 | 1,084.00 | 1,084.00 | 1,051.00 | 1,055.00 | 1,055.00 | -2.04% | 111,000 | 1.00 |
| Oct 21, 2026 | 1,075.00 | 1,080.00 | 1,067.00 | 1,077.00 | 1,077.00 | +1.22% | 95,800 | 0.88 |
| Oct 20, 2026 | 1,079.00 | 1,088.00 | 1,057.00 | 1,064.00 | 1,064.00 | -0.65% | 130,000 | 1.20 |
| Oct 19, 2026 | 1,067.00 | 1,077.00 | 1,060.00 | 1,071.00 | 1,071.00 | +1.71% | 129,400 | 1.21 |
| Oct 16, 2026 | 1,036.00 | 1,060.00 | 1,036.00 | 1,053.00 | 1,053.00 | +3.24% | 188,600 | 1.79 |
| Oct 15, 2026 | 1,040.00 | 1,043.00 | 1,013.00 | 1,020.00 | 1,020.00 | -2.11% | 138,400 | 1.34 |
| Oct 14, 2026 | 1,026.00 | 1,049.00 | 1,020.00 | 1,042.00 | 1,042.00 | +2.06% | 142,800 | 1.38 |
| Oct 13, 2026 | 1,006.00 | 1,028.00 | 994.00 | 1,021.00 | 1,021.00 | +3.03% | 143,900 | 1.42 |
| Oct 12, 2026 | 991.00 | 1,002.00 | 971.00 | 991.00 | 991.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 976.00 | 1,002.00 | 971.00 | 991.00 | 991.00 | +1.12% | 95,700 | 0.95 |
| Oct 08, 2026 | 1,003.00 | 1,007.00 | 980.00 | 980.00 | 980.00 | -3.54% | 143,400 | 1.44 |
| Oct 07, 2026 | 1,025.00 | 1,042.00 | 1,014.00 | 1,016.00 | 1,016.00 | +0.30% | 160,000 | 1.64 |
| Oct 06, 2026 | 1,004.00 | 1,015.00 | 1,004.00 | 1,013.00 | 1,013.00 | +1.00% | 64,500 | 0.67 |
| Oct 05, 2026 | 1,001.00 | 1,010.00 | 993.00 | 1,003.00 | 1,003.00 | -0.20% | 89,300 | 0.93 |
| Oct 02, 2026 | 1,013.00 | 1,021.00 | 998.00 | 1,005.00 | 1,005.00 | -0.79% | 85,200 | 0.89 |
| Oct 01, 2026 | 1,006.00 | 1,020.00 | 994.00 | 1,013.00 | 1,013.00 | 0.00% | 125,400 | 1.33 |
| Sep 30, 2026 | 1,006.00 | 1,019.00 | 1,006.00 | 1,013.00 | 1,013.00 | +0.20% | 82,200 | 0.88 |
| Sep 29, 2026 | 1,012.00 | 1,020.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.30% | 82,400 | 0.88 |
| Sep 28, 2026 | 1,038.00 | 1,039.00 | 1,027.00 | 1,034.00 | 1,014.00 | +0.49% | 78,800 | 0.85 |
| Sep 25, 2026 | 1,024.00 | 1,040.00 | 1,023.00 | 1,029.00 | 1,009.10 | +0.59% | 87,400 | 0.95 |
| Sep 24, 2026 | 1,020.00 | 1,028.00 | 1,015.00 | 1,023.00 | 1,003.21 | +0.10% | 99,800 | 1.09 |
| Sep 23, 2026 | 1,022.00 | 1,036.00 | 1,009.00 | 1,022.00 | 1,002.23 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,022.00 | 1,036.00 | 1,009.00 | 1,022.00 | 1,002.23 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,022.00 | 1,036.00 | 1,009.00 | 1,022.00 | 1,002.23 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,036.00 | 1,036.00 | 1,009.00 | 1,022.00 | 1,002.23 | -1.54% | 82,600 | 0.88 |
| Sep 17, 2026 | 1,012.00 | 1,043.00 | 1,012.00 | 1,038.00 | 1,017.92 | +2.57% | 209,700 | 2.29 |
| Sep 16, 2026 | 1,010.00 | 1,019.00 | 1,007.00 | 1,012.00 | 992.43 | 0.00% | 83,200 | 0.91 |
| Sep 15, 2026 | 985.00 | 1,015.00 | 985.00 | 1,012.00 | 992.43 | +2.64% | 131,200 | 1.46 |
| Sep 14, 2026 | 970.00 | 989.00 | 970.00 | 986.00 | 966.93 | +1.13% | 76,400 | 0.84 |
| Sep 11, 2026 | 950.00 | 979.00 | 941.00 | 975.00 | 956.14 | +2.09% | 150,400 | 1.69 |
| Sep 10, 2026 | 942.00 | 959.00 | 929.00 | 955.00 | 936.53 | +0.53% | 117,000 | 1.33 |
| Sep 09, 2026 | 958.00 | 965.00 | 945.00 | 950.00 | 931.62 | -0.63% | 88,100 | 1.01 |
| Sep 08, 2026 | 967.00 | 971.00 | 956.00 | 956.00 | 937.51 | -1.85% | 70,500 | 0.80 |
| Sep 07, 2026 | 986.00 | 993.00 | 972.00 | 974.00 | 955.16 | -1.22% | 111,200 | 1.26 |
| Sep 04, 2026 | 985.00 | 999.00 | 985.00 | 986.00 | 966.93 | -0.30% | 95,900 | 1.09 |
| Sep 03, 2026 | 998.00 | 1,005.00 | 983.00 | 989.00 | 969.87 | -0.20% | 114,700 | 1.30 |
