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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	4,585	4,535	4,535	4,590	4,520	17,600
November 06, 2025	4,545	4,590	4,590	4,620	4,510	18,500
November 05, 2025	4,545	4,590	4,590	4,620	4,510	38,300
November 04, 2025	4,575	4,535	4,535	4,575	4,420	59,000
October 31, 2025	4,505	4,515	4,515	4,530	4,450	28,800
October 30, 2025	4,505	4,515	4,515	4,530	4,450	130,400
October 29, 2025	4,615	4,460	4,460	4,625	4,460	45,700
October 28, 2025	4,730	4,575	4,575	4,730	4,575	26,800
October 27, 2025	4,685	4,730	4,730	4,730	4,680	24,600
October 24, 2025	4,655	4,645	4,645	4,685	4,645	18,200
October 23, 2025	4,605	4,655	4,655	4,700	4,605	29,400
October 22, 2025	4,560	4,635	4,635	4,635	4,545	19,800
October 21, 2025	4,600	4,560	4,560	4,615	4,560	16,500
October 20, 2025	4,550	4,560	4,560	4,575	4,540	15,800
October 17, 2025	4,540	4,485	4,485	4,540	4,475	15,500
October 16, 2025	4,480	4,510	4,510	4,565	4,480	20,900
October 15, 2025	4,420	4,480	4,480	4,500	4,400	16,700
October 14, 2025	4,375	4,395	4,395	4,445	4,345	32,600
October 10, 2025	4,490	4,445	4,445	4,550	4,445	25,100
October 09, 2025	4,495	4,560	4,560	4,560	4,490	23,800
October 08, 2025	4,520	4,505	4,505	4,550	4,505	24,600
October 07, 2025	4,520	4,520	4,520	4,560	4,505	21,900
October 06, 2025	4,565	4,520	4,520	4,565	4,465	25,800
October 03, 2025	4,415	4,425	4,425	4,490	4,415	24,700
October 02, 2025	4,465	4,445	4,445	4,485	4,405	27,600
October 01, 2025	4,590	4,465	4,465	4,645	4,445	76,300
September 30, 2025	4,710	4,660	4,660	4,745	4,650	26,400
September 29, 2025	4,705	4,710	4,710	4,760	4,660	45,100
September 26, 2025	4,750	4,805	4,805	4,825	4,715	66,400
September 25, 2025	4,635	4,720	4,720	4,730	4,620	118,800
September 24, 2025	4,530	4,520	4,520	4,530	4,495	22,900
September 22, 2025	4,495	4,500	4,500	4,515	4,490	17,400
September 19, 2025	4,515	4,515	4,515	4,530	4,465	59,600
September 18, 2025	4,485	4,480	4,480	4,505	4,475	27,100
September 17, 2025	4,480	4,490	4,490	4,510	4,470	25,500
September 16, 2025	4,465	4,510	4,510	4,510	4,465	29,600
September 12, 2025	4,525	4,465	4,465	4,525	4,455	35,400
September 11, 2025	4,495	4,505	4,505	4,525	4,485	16,900
September 10, 2025	4,465	4,510	4,510	4,515	4,465	25,400
September 09, 2025	4,520	4,485	4,485	4,545	4,470	24,900
September 08, 2025	4,515	4,500	4,500	4,520	4,475	33,100
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

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