Toyo Seikan Group Holdings, Ltd. - 5901.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,436	3,492	3,488	3,508	3,422	377,900
August 15, 2025	3,436	3,436	3,436	3,436	3,403	545,600
August 14, 2025	3,463	3,436	3,436	3,465	3,418	319,400
August 13, 2025	3,456	3,480	3,480	3,503	3,445	453,300
August 12, 2025	3,449	3,455	3,455	3,480	3,430	562,100
August 08, 2025	3,347	3,409	3,409	3,409	3,331	466,900
August 07, 2025	3,299	3,347	3,347	3,369	3,291	556,900
August 06, 2025	3,255	3,273	3,273	3,310	3,234	573,500
August 05, 2025	3,174	3,185	3,185	3,206	3,157	538,600
August 04, 2025	3,137	3,169	3,169	3,188	3,125	434,700
August 01, 2025	3,149	3,202	3,202	3,213	3,140	419,500
July 31, 2025	3,126	3,137	3,137	3,147	3,102	1.04M
July 30, 2025	3,088	3,103	3,103	3,116	3,069	388,400
July 29, 2025	3,073	3,089	3,089	3,092	3,054	401,200
July 28, 2025	3,091	3,098	3,098	3,116	3,072	357,400
July 25, 2025	3,104	3,116	3,116	3,140	3,100	381,200
July 24, 2025	3,074	3,098	3,098	3,108	3,053	388,600
July 23, 2025	3,045	3,053	3,053	3,071	3,023	481,100
July 22, 2025	3,012	3,012	3,012	3,022	2,991	165,200
July 18, 2025	3,006	3,012	3,012	3,012	2,982.5	213,200
July 17, 2025	2,960	2,999	2,999	3,020	2,957	301,200
July 16, 2025	2,972.5	2,957	2,957	3,001	2,950	307,400
July 15, 2025	2,975	2,950	2,950	3,008	2,949	390,400
July 14, 2025	2,930	2,955	2,955	2,964	2,925	217,900
July 11, 2025	2,950	2,938.5	2,938.5	2,963	2,928.5	264,000
July 10, 2025	2,920	2,905	2,905	2,922.5	2,882.5	272,600
July 09, 2025	2,915	2,910	2,910	2,960	2,908.5	228,300
July 08, 2025	2,875	2,918	2,918	2,918	2,860	277,600
July 07, 2025	2,936.5	2,901	2,901	2,955.5	2,900.5	208,300
July 04, 2025	2,907.5	2,952	2,952	2,952	2,902	301,000
July 03, 2025	2,956.5	2,917.5	2,917.5	2,968.5	2,880	380,900
July 02, 2025	2,850	2,956.5	2,956.5	2,973	2,843	581,800
July 01, 2025	2,830	2,843	2,843	2,866	2,827.5	349,900
June 30, 2025	2,812.5	2,823	2,823	2,841	2,812.5	396,300
June 27, 2025	2,790	2,800	2,800	2,825.5	2,757.5	398,100
June 26, 2025	2,750	2,770.5	2,770.5	2,772.5	2,744	363,500
June 25, 2025	2,801	2,759	2,759	2,801	2,758	239,000
June 24, 2025	2,804	2,792	2,792	2,808.5	2,770.5	262,900
June 23, 2025	2,800	2,793	2,793	2,804	2,776	327,800
June 20, 2025	2,831.5	2,800	2,800	2,853	2,800	707,800
June 19, 2025	2,850.5	2,843	2,843	2,869.5	2,836.5	272,000
June 18, 2025	2,853	2,844.5	2,844.5	2,870.5	2,838.5	303,100
June 17, 2025	2,858	2,853	2,853	2,884.5	2,846.5	302,000
June 16, 2025	2,855.5	2,855.5	2,855.5	2,865	2,835	290,900
June 13, 2025	2,821.5	2,822	2,822	2,836	2,797	281,200
June 12, 2025	2,840	2,839	2,839	2,847.5	2,816	273,900
June 11, 2025	2,852.5	2,854	2,854	2,856	2,830	331,100
June 10, 2025	2,863.5	2,863.5	2,863.5	2,876	2,851.5	363,900
June 09, 2025	2,875	2,863.5	2,863.5	2,915	2,863.5	419,200
June 06, 2025	2,810	2,853	2,853	2,864.5	2,809.5	438,300
June 05, 2025	2,765	2,804.5	2,804.5	2,817	2,765	468,800
June 04, 2025	2,728.5	2,777.5	2,777.5	2,790.5	2,718	313,500
June 03, 2025	2,770	2,728.5	2,728.5	2,770	2,707.5	513,900
June 02, 2025	2,809.5	2,780.5	2,780.5	2,820	2,758	319,400
May 30, 2025	2,775	2,834.5	2,834.5	2,836.5	2,763.5	922,000
May 29, 2025	2,820	2,791.5	2,791.5	2,837.5	2,785	432,400
May 28, 2025	2,799	2,796	2,796	2,813.5	2,783.5	391,500
May 27, 2025	2,777	2,773	2,773	2,786.5	2,758	206,000
May 26, 2025	2,821.5	2,772.5	2,772.5	2,826	2,748.5	359,300
May 23, 2025	2,818.5	2,806	2,806	2,836	2,777	594,500

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