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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,500	4,520	4,520	4,545	4,495	38,500
September 04, 2025	4,365	4,490	4,490	4,500	4,365	64,200
September 03, 2025	4,365	4,375	4,375	4,420	4,360	55,600
September 02, 2025	4,375	4,365	4,365	4,390	4,355	36,600
September 01, 2025	4,385	4,340	4,340	4,385	4,330	25,300
August 29, 2025	4,340	4,385	4,385	4,410	4,340	27,500
August 28, 2025	4,335	4,340	4,340	4,345	4,310	28,800
August 27, 2025	4,325	4,320	4,320	4,335	4,300	19,600
August 26, 2025	4,390	4,315	4,315	4,390	4,315	25,900
August 25, 2025	4,420	4,390	4,390	4,460	4,375	55,900
August 22, 2025	4,310	4,380	4,380	4,380	4,305	56,800
August 21, 2025	4,290	4,310	4,310	4,330	4,270	18,300
August 20, 2025	4,290	4,300	4,300	4,325	4,285	38,400
August 19, 2025	4,325	4,305	4,305	4,325	4,300	25,100
August 18, 2025	4,295	4,320	4,320	4,325	4,265	32,500
August 15, 2025	4,220	4,305	4,305	4,305	4,220	38,500
August 14, 2025	4,225	4,220	4,220	4,265	4,200	31,500
August 13, 2025	4,260	4,225	4,225	4,300	4,215	54,900
August 12, 2025	4,170	4,230	4,230	4,250	4,125	140,500
August 08, 2025	4,155	4,150	4,150	4,155	4,100	49,500
August 07, 2025	4,105	4,160	4,160	4,160	4,100	29,900
August 06, 2025	4,075	4,115	4,115	4,120	4,065	32,600
August 05, 2025	4,080	4,095	4,095	4,100	4,065	32,000
August 04, 2025	4,075	4,105	4,105	4,105	4,055	19,900
August 01, 2025	4,100	4,130	4,130	4,135	4,095	40,700
July 31, 2025	4,065	4,085	4,085	4,085	4,025	43,200
July 30, 2025	4,020	4,045	4,045	4,085	4,005	39,700
July 29, 2025	4,010	4,025	4,025	4,025	3,990	24,000
July 28, 2025	4,055	4,035	4,035	4,065	4,015	25,500
July 25, 2025	4,080	4,050	4,050	4,080	4,035	17,100
July 24, 2025	3,980	4,055	4,055	4,060	3,980	64,900
July 23, 2025	3,920	3,975	3,975	3,990	3,915	52,700
July 22, 2025	3,960	3,915	3,915	3,975	3,905	38,400
July 18, 2025	3,990	3,960	3,960	3,990	3,955	13,400
July 17, 2025	3,930	3,985	3,985	3,985	3,925	21,700
July 16, 2025	3,955	3,950	3,950	3,965	3,930	12,500
July 15, 2025	3,965	3,960	3,960	3,990	3,945	15,500
July 14, 2025	3,945	3,965	3,965	3,965	3,930	23,100
July 11, 2025	3,935	3,940	3,940	3,970	3,935	14,100
July 10, 2025	3,975	3,935	3,935	3,975	3,915	24,300
July 09, 2025	3,950	3,955	3,955	3,970	3,930	20,300
July 08, 2025	3,940	3,930	3,930	3,940	3,915	22,700
July 07, 2025	3,935	3,940	3,940	3,960	3,915	37,100
July 04, 2025	3,950	3,925	3,925	3,950	3,910	31,200
July 03, 2025	3,945	3,925	3,925	3,955	3,905	31,200
July 02, 2025	3,925	3,945	3,945	4,005	3,915	34,500
July 01, 2025	3,950	3,925	3,925	3,950	3,890	28,900
June 30, 2025	3,985	3,960	3,960	3,995	3,950	27,300
June 27, 2025	3,995	3,985	3,985	4,005	3,965	37,500
June 26, 2025	3,935	3,990	3,990	3,995	3,935	27,600
June 25, 2025	3,945	3,945	3,945	3,980	3,920	24,500
June 24, 2025	3,970	3,970	3,970	3,990	3,945	22,400
June 23, 2025	3,955	3,960	3,960	3,985	3,945	32,900
June 20, 2025	3,915	3,945	3,945	3,970	3,915	37,300
June 19, 2025	3,925	3,940	3,940	3,955	3,890	29,600
June 18, 2025	3,885	3,910	3,910	3,925	3,870	21,300
June 17, 2025	3,870	3,895	3,895	3,900	3,870	16,000
June 16, 2025	3,855	3,870	3,870	3,880	3,850	18,800
June 13, 2025	3,895	3,860	3,860	3,940	3,850	40,100
June 12, 2025	3,905	3,915	3,915	3,940	3,890	18,500

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