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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,212.5	2,212.5	2,212.5	2,235	2,190	46,800
November 19, 2025	2,185	2,185	2,185	2,202.5	2,162.5	59,800
November 18, 2025	2,250	2,192.5	2,192.5	2,255	2,180	75,400
November 17, 2025	2,255	2,250	2,250	2,260	2,232.5	47,800
November 14, 2025	2,300	2,240	2,240	2,315	2,237.5	136,000
November 13, 2025	2,292.5	2,287.5	2,287.5	2,305	2,275	66,800
November 12, 2025	2,257.5	2,300	2,300	2,307.5	2,257.5	36,600
November 11, 2025	2,305	2,270	2,270	2,317.5	2,257.5	50,800
November 10, 2025	2,270	2,295	2,295	2,302.5	2,270	37,800
November 07, 2025	2,292.5	2,267.5	2,267.5	2,295	2,260	35,200
November 06, 2025	2,272.5	2,295	2,295	2,310	2,255	37,000
November 05, 2025	2,287.5	2,267.5	2,267.5	2,287.5	2,210	76,600
November 04, 2025	2,300	2,307.5	2,307.5	2,325	2,245	118,000
October 31, 2025	2,252.5	2,257.5	2,257.5	2,265	2,225	57,600
October 30, 2025	2,250	2,230	2,230	2,257.5	2,225	260,800
October 29, 2025	2,307.5	2,230	2,230	2,312.5	2,230	91,400
October 28, 2025	2,365	2,287.5	2,287.5	2,365	2,287.5	53,600
October 27, 2025	2,342.5	2,365	2,365	2,365	2,340	49,200
October 24, 2025	2,327.5	2,322.5	2,322.5	2,342.5	2,322.5	36,400
October 23, 2025	2,302.5	2,327.5	2,327.5	2,350	2,302.5	58,800
October 22, 2025	2,280	2,317.5	2,317.5	2,317.5	2,272.5	39,600
October 21, 2025	2,300	2,280	2,280	2,307.5	2,280	33,000
October 20, 2025	2,275	2,280	2,280	2,287.5	2,270	31,600
October 17, 2025	2,270	2,242.5	2,242.5	2,270	2,237.5	31,000
October 16, 2025	2,240	2,255	2,255	2,282.5	2,240	41,800
October 15, 2025	2,210	2,240	2,240	2,250	2,200	33,400

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