Toyo Kanetsu K.K. - 6369.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,998	3,090	3,090	3,115	2,991	95,400
February 19, 2026	2,984	3,045	3,045	3,100	2,976	163,300
February 18, 2026	2,846	2,970	2,970	3,000	2,846	159,200
February 17, 2026	2,847	2,846	2,846	2,874	2,814	101,300
February 16, 2026	2,810	2,865	2,865	2,885	2,790	101,700
February 13, 2026	2,863	2,781	2,781	2,894	2,781	103,800
February 12, 2026	2,838	2,906	2,906	2,926	2,829	121,100
February 10, 2026	2,750	2,820	2,820	2,822	2,746	116,400
February 09, 2026	2,763	2,738	2,738	2,770	2,710	108,000
February 06, 2026	2,655	2,689	2,689	2,700	2,646	44,300
February 05, 2026	2,715	2,673	2,673	2,715	2,662	55,200
February 04, 2026	2,668	2,694	2,694	2,711	2,667	53,400
February 03, 2026	2,652	2,670	2,670	2,681	2,624	65,900
February 02, 2026	2,670	2,605	2,605	2,699	2,601	69,700
January 30, 2026	2,625	2,661	2,661	2,674	2,602	60,400
January 29, 2026	2,617	2,606	2,606	2,620	2,579	63,500
January 28, 2026	2,631	2,600	2,600	2,631	2,583	57,100
January 27, 2026	2,601	2,631	2,631	2,640	2,577	65,700
January 26, 2026	2,642	2,611	2,611	2,642	2,573	86,300
January 23, 2026	2,684	2,661	2,661	2,707	2,643	110,500
January 22, 2026	2,669	2,671	2,671	2,689	2,643	94,900
January 21, 2026	2,540	2,640	2,640	2,663	2,540	148,300
January 20, 2026	2,591	2,587	2,587	2,602	2,555	56,500
January 19, 2026	2,615	2,602	2,602	2,615	2,549	69,200
January 16, 2026	2,618	2,626	2,626	2,630	2,574	79,900
January 15, 2026	2,583	2,618	2,618	2,633	2,579	83,500
January 14, 2026	2,551	2,597	2,597	2,598	2,544	73,900
January 13, 2026	2,550	2,541	2,541	2,553	2,501	84,000
January 09, 2026	2,524	2,529	2,529	2,549	2,495	55,800
January 08, 2026	2,517	2,529	2,529	2,545	2,500	74,000
January 07, 2026	2,515	2,523	2,523	2,536	2,495	74,600
January 06, 2026	2,483	2,497	2,497	2,508	2,480	55,200
January 05, 2026	2,499	2,481	2,481	2,504	2,467	69,500
December 30, 2025	2,457	2,481	2,481	2,507	2,452	80,200
December 29, 2025	2,458	2,555	2,555	2,555	2,401	75,900
December 26, 2025	2,405	2,407.5	2,407.5	2,432.5	2,390	80,200
December 25, 2025	2,355	2,372.5	2,372.5	2,372.5	2,350	41,400
December 24, 2025	2,375	2,340	2,340	2,385	2,327.5	84,400
December 23, 2025	2,365	2,372.5	2,372.5	2,390	2,365	44,600
December 22, 2025	2,372.5	2,362.5	2,362.5	2,375	2,352.5	41,600
December 19, 2025	2,320	2,350	2,350	2,355	2,320	39,000
December 18, 2025	2,320	2,330	2,330	2,337.5	2,315	28,600
December 17, 2025	2,340	2,315	2,315	2,342.5	2,305	54,000
December 16, 2025	2,422.5	2,340	2,340	2,425	2,337.5	104,000
December 15, 2025	2,440	2,442.5	2,442.5	2,442.5	2,412.5	39,600
December 12, 2025	2,417.5	2,417.5	2,417.5	2,427.5	2,400	50,600
December 11, 2025	2,442.5	2,390	2,390	2,447.5	2,382.5	48,200
December 10, 2025	2,402.5	2,442.5	2,442.5	2,445	2,397.5	85,800
December 09, 2025	2,442.5	2,402.5	2,402.5	2,442.5	2,397.5	52,800
December 08, 2025	2,410	2,447.5	2,447.5	2,447.5	2,400	90,800
December 05, 2025	2,392.5	2,380	2,380	2,397.5	2,375	34,000
December 04, 2025	2,360	2,390	2,390	2,395	2,357.5	46,800
December 03, 2025	2,377.5	2,372.5	2,372.5	2,387.5	2,365	44,200
December 02, 2025	2,400	2,377.5	2,377.5	2,405	2,357.5	64,600
December 01, 2025	2,427.5	2,407.5	2,407.5	2,445	2,397.5	73,400
November 28, 2025	2,355	2,395	2,395	2,412.5	2,355	82,000
November 27, 2025	2,322.5	2,357.5	2,357.5	2,357.5	2,305	79,800
November 26, 2025	2,250	2,315	2,315	2,317.5	2,250	97,000
November 25, 2025	2,267.5	2,252.5	2,252.5	2,270	2,237.5	53,000
November 21, 2025	2,180	2,237.5	2,237.5	2,240	2,180	71,600

Toyo Kanetsu K.K. (6369.T) JPX