Tokyo Sangyo Co., Ltd. - 8070.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,026	999	999	1,026	993	130,100
February 19, 2026	1,002	1,026	1,026	1,031	986	390,600
February 18, 2026	977	1,007	1,007	1,010	970	167,900
February 17, 2026	987	975	975	987	969	146,800
February 16, 2026	994	992	992	1,019	985	209,800
February 13, 2026	1,028	1,000	1,000	1,030	994	167,300
February 12, 2026	995	1,030	1,030	1,038	991	205,800
February 10, 2026	970	986	986	986	970	92,300
February 09, 2026	986	970	970	987	964	108,100
February 06, 2026	955	965	965	965	940	82,300
February 05, 2026	963	963	963	970	960	95,500
February 04, 2026	945	955	955	964	939	138,900
February 03, 2026	955	960	960	966	945	112,000
February 02, 2026	956	940	940	965	939	146,600
January 30, 2026	957	956	956	962	950	97,700
January 29, 2026	961	960	960	964	938	170,500
January 28, 2026	971	962	962	971	960	87,700
January 27, 2026	962	980	980	982	957	85,500
January 26, 2026	987	961	961	987	960	160,100
January 23, 2026	1,004	999	999	1,005	992	106,100
January 22, 2026	1,009	1,010	1,010	1,015	999	52,700
January 21, 2026	990	1,005	1,005	1,005	985	71,300
January 20, 2026	1,015	1,001	1,001	1,018	1,000	75,600
January 19, 2026	1,044	1,025	1,025	1,044	1,015	64,400
January 16, 2026	1,031	1,044	1,044	1,044	1,028	57,200
January 15, 2026	1,030	1,035	1,035	1,043	1,027	56,200
January 14, 2026	1,014	1,039	1,039	1,039	1,013	69,300
January 13, 2026	1,029	1,013	1,013	1,033	1,013	126,200
January 09, 2026	1,030	1,013	1,013	1,034	1,010	58,400
January 08, 2026	1,047	1,027	1,027	1,054	1,026	84,900
January 07, 2026	1,023	1,045	1,045	1,053	1,019	96,900
January 06, 2026	1,018	1,030	1,030	1,044	1,015	101,900
January 05, 2026	1,001	1,015	1,015	1,041	1,001	122,700
December 30, 2025	1,011	996	996	1,011	996	35,600
December 29, 2025	1,018	1,011	1,011	1,020	1,001	64,600
December 26, 2025	1,001	1,001	1,001	1,007	999	32,400
December 25, 2025	997	1,003	1,003	1,005	995	58,500
December 24, 2025	1,013	1,000	1,000	1,014	1,000	32,600
December 23, 2025	1,009	1,010	1,010	1,017	1,005	29,900
December 22, 2025	1,018	1,010	1,010	1,021	1,005	58,800
December 19, 2025	1,009	1,015	1,015	1,018	1,003	54,500
December 18, 2025	985	999	999	999	983	39,500
December 17, 2025	992	985	985	992	975	36,600
December 16, 2025	1,008	991	991	1,009	987	61,600
December 15, 2025	998	1,014	1,014	1,014	988	46,800
December 12, 2025	996	999	999	1,001	992	50,600
December 11, 2025	1,013	981	981	1,018	981	80,200
December 10, 2025	1,012	1,013	1,013	1,024	1,009	55,600
December 09, 2025	1,014	1,001	1,001	1,021	999	64,200
December 08, 2025	1,018	1,010	1,010	1,025	1,006	71,200
December 05, 2025	1,024	1,017	1,017	1,037	1,016	74,500
December 04, 2025	1,002	1,040	1,040	1,048	1,001	98,700
December 03, 2025	1,033	1,002	1,002	1,035	1,002	137,600
December 02, 2025	1,087	1,043	1,043	1,087	1,043	122,200
December 01, 2025	1,121	1,091	1,091	1,121	1,074	107,100
November 28, 2025	1,091	1,121	1,121	1,125	1,091	124,600
November 27, 2025	1,065	1,081	1,081	1,099	1,061	136,700
November 26, 2025	1,075	1,055	1,055	1,133	1,047	317,400
November 25, 2025	1,014	1,050	1,050	1,058	1,014	242,900
November 21, 2025	990	1,004	1,004	1,006	990	90,200

Tokyo Sangyo Co., Ltd. (8070.T) JPX