Tokyo Century Corporation - 8439.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,282.5	2,237.5	2,237.5	2,291	2,211.5	735,700
February 19, 2026	2,302	2,315	2,315	2,324.5	2,287	387,600
February 18, 2026	2,260.5	2,282.5	2,282.5	2,290	2,247.5	476,600
February 17, 2026	2,269	2,229	2,229	2,274	2,221	504,300
February 16, 2026	2,259	2,256.5	2,256.5	2,261.5	2,233	825,400
February 13, 2026	2,257	2,233.5	2,233.5	2,270	2,224	822,300
February 12, 2026	2,210	2,255.5	2,255.5	2,266.5	2,207.5	480,500
February 10, 2026	2,186	2,214	2,214	2,237	2,180	598,800
February 09, 2026	2,220	2,186	2,186	2,223	2,165	1.06M
February 06, 2026	2,170	2,204	2,204	2,217	2,164	580,700
February 05, 2026	2,216	2,169.5	2,169.5	2,216	2,169.5	580,700
February 04, 2026	2,180.5	2,183.5	2,183.5	2,206.5	2,175.5	421,700
February 03, 2026	2,155	2,180.5	2,180.5	2,192	2,145	477,400
February 02, 2026	2,160	2,128.5	2,128.5	2,172.5	2,123	531,500
January 30, 2026	2,154.5	2,150.5	2,150.5	2,158	2,136	559,800
January 29, 2026	2,121.5	2,143.5	2,143.5	2,158	2,095	490,300
January 28, 2026	2,154	2,142.5	2,142.5	2,184	2,135	690,400
January 27, 2026	2,130.5	2,154	2,154	2,156.5	2,113	482,600
January 26, 2026	2,147	2,146.5	2,146.5	2,152	2,126	627,600
January 23, 2026	2,169	2,166.5	2,166.5	2,183	2,155	401,800
January 22, 2026	2,148	2,164	2,164	2,168	2,135	670,800
January 21, 2026	2,119	2,110	2,110	2,127.5	2,093.5	618,100
January 20, 2026	2,136.5	2,122.5	2,122.5	2,136.5	2,104	446,800
January 19, 2026	2,138	2,135.5	2,135.5	2,143.5	2,120	412,700
January 16, 2026	2,135	2,125.5	2,125.5	2,146	2,118.5	362,600
January 15, 2026	2,135	2,148	2,148	2,154.5	2,128.5	338,000
January 14, 2026	2,120	2,129	2,129	2,136	2,116	423,800
January 13, 2026	2,120	2,111.5	2,111.5	2,130	2,095.5	506,400
January 09, 2026	2,090.5	2,091	2,091	2,108	2,073	393,500
January 08, 2026	2,054	2,069	2,069	2,084	2,052	420,800
January 07, 2026	2,063	2,068	2,068	2,081	2,055	470,700
January 06, 2026	2,066	2,094	2,094	2,100	2,064	502,100
January 05, 2026	2,026.5	2,049	2,049	2,062.5	2,022	553,600
December 30, 2025	2,037	2,028.5	2,028.5	2,042.5	2,026.5	345,000
December 29, 2025	2,035	2,036	2,036	2,041	2,028	358,600
December 26, 2025	2,041	2,035	2,035	2,042.5	2,024	254,300
December 25, 2025	2,047	2,023.5	2,023.5	2,047	2,013	217,100
December 24, 2025	2,035	2,033	2,033	2,051.5	2,031	318,500
December 23, 2025	2,032	2,046.5	2,046.5	2,054	2,027.5	301,600
December 22, 2025	2,075.5	2,019	2,019	2,077	2,017	441,900
December 19, 2025	2,024.5	2,048.5	2,048.5	2,050	2,016.5	1.03M
December 18, 2025	2,008	2,024.5	2,024.5	2,029	1,999.5	399,600
December 17, 2025	2,016	2,012.5	2,012.5	2,023.5	2,003	401,100
December 16, 2025	2,010	2,014.5	2,014.5	2,033.5	2,006	559,800
December 15, 2025	2,009	2,000	2,000	2,016.5	1,988	698,600
December 12, 2025	1,956.5	2,009	2,009	2,009	1,954.5	414,700
December 11, 2025	1,966	1,939.5	1,939.5	1,972.5	1,939	304,700
December 10, 2025	1,948	1,961.5	1,961.5	1,964	1,944	290,800
December 09, 2025	1,963	1,955.5	1,955.5	1,965.5	1,950.5	401,300
December 08, 2025	1,925	1,945	1,945	1,952	1,925	376,000
December 05, 2025	1,956.5	1,925	1,925	1,964	1,923.5	386,500
December 04, 2025	1,950.5	1,969	1,969	1,975	1,946	560,800
December 03, 2025	1,942.5	1,957.5	1,957.5	1,966.5	1,932	743,500
December 02, 2025	1,948	1,945.5	1,945.5	1,952.5	1,935	498,700
December 01, 2025	1,956	1,948	1,948	1,969.5	1,942.5	511,700
November 28, 2025	1,950	1,975.5	1,975.5	1,985	1,947.5	360,500
November 27, 2025	1,977	1,950	1,950	1,978	1,950	367,500
November 26, 2025	1,965.5	1,967.5	1,967.5	1,971.5	1,953.5	339,000
November 25, 2025	1,948	1,948	1,948	1,953.5	1,928.5	374,200
November 21, 2025	1,926	1,941	1,941	1,951.5	1,915.5	566,000

Tokyo Century Corporation (8439.T) JPX