Comparing Back to the side-by-side chart ↗
TOKAI CARBON CO.,LTD. (5301.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2041.00 | 2062.50 | 1993.00 | 2035.00 | +0.94% | 1,449,400 |
| 2026-10-15 | 2183.00 | 2187.00 | 2005.50 | 2016.00 | -10.12% | 2,176,500 |
| 2026-10-14 | 2259.00 | 2268.50 | 2231.50 | 2243.00 | +0.70% | 1,056,200 |
| 2026-10-13 | 2243.00 | 2262.00 | 2209.00 | 2227.50 | -2.20% | 1,545,500 |
| 2026-10-09 | 2264.50 | 2294.50 | 2235.00 | 2277.50 | -0.87% | 1,376,800 |
| 2026-10-08 | 2351.00 | 2352.00 | 2285.50 | 2297.50 | -3.30% | 1,327,100 |
| 2026-10-07 | 2374.00 | 2423.00 | 2351.00 | 2376.00 | -0.17% | 1,305,500 |
| 2026-10-06 | 2405.00 | 2408.00 | 2339.50 | 2380.00 | +0.00% | 1,438,000 |
| 2026-10-05 | 2344.50 | 2404.50 | 2300.50 | 2380.00 | +2.67% | 2,258,700 |
| 2026-10-02 | 2346.50 | 2347.00 | 2271.00 | 2318.00 | +0.24% | 1,469,600 |
| 2026-10-01 | 2329.50 | 2329.50 | 2273.50 | 2312.50 | -0.98% | 2,149,400 |
| 2026-09-30 | 2288.00 | 2349.50 | 2250.00 | 2335.50 | -0.09% | 2,538,100 |
| 2026-09-29 | 2236.50 | 2364.50 | 2232.00 | 2337.50 | +4.75% | 4,485,100 |
| 2026-09-28 | 2239.50 | 2284.00 | 2220.00 | 2231.50 | -2.53% | 1,895,900 |
| 2026-09-25 | 2299.00 | 2328.00 | 2260.00 | 2289.50 | +0.73% | 2,957,300 |
| 2026-09-24 | 2152.00 | 2283.00 | 2128.50 | 2273.00 | +6.84% | 4,711,400 |
| 2026-09-18 | 2119.50 | 2147.00 | 2100.00 | 2127.50 | +2.28% | 3,181,100 |
| 2026-09-17 | 2057.00 | 2100.00 | 2025.50 | 2080.00 | +1.14% | 2,071,600 |
| 2026-09-16 | 2014.00 | 2073.50 | 2001.00 | 2056.50 | +4.02% | 2,031,100 |
| 2026-09-15 | 1940.00 | 2089.00 | 1925.00 | 1977.00 | +1.75% | 3,656,600 |
| 2026-09-14 | 1953.00 | 1984.50 | 1923.50 | 1943.00 | -2.24% | 1,716,500 |
| 2026-09-11 | 1926.00 | 2011.50 | 1860.00 | 1987.50 | -0.62% | 2,976,200 |
| 2026-09-10 | 1947.50 | 2000.00 | 1910.00 | 2000.00 | +1.01% | 2,451,400 |
| 2026-09-09 | 1816.50 | 1980.00 | 1803.00 | 1980.00 | +9.27% | 3,923,100 |
| 2026-09-08 | 1850.00 | 1887.00 | 1812.00 | 1812.00 | -3.39% | 1,163,700 |
| 2026-09-07 | 1859.50 | 1918.50 | 1859.00 | 1875.50 | +3.08% | 1,954,100 |
| 2026-09-04 | 1809.50 | 1831.50 | 1775.50 | 1819.50 | -0.44% | 1,082,000 |
| 2026-09-03 | 1808.50 | 1843.00 | 1792.50 | 1827.50 | +0.86% | 1,328,200 |
| 2026-09-02 | 1841.00 | 1872.50 | 1794.00 | 1812.00 | -4.98% | 2,058,900 |
| 2026-09-01 | 1836.00 | 1908.00 | 1829.00 | 1907.00 | +5.30% | 3,172,000 |
| 2026-08-31 | 1741.00 | 1820.00 | 1732.50 | 1811.00 | +7.70% | 2,184,700 |
| 2026-08-28 | 1660.00 | 1715.50 | 1657.50 | 1681.50 | +0.66% | 1,248,000 |
| 2026-08-27 | 1666.00 | 1678.50 | 1646.50 | 1670.50 | +1.67% | 936,800 |
| 2026-08-26 | 1655.00 | 1662.00 | 1638.50 | 1643.00 | -0.21% | 785,400 |
| 2026-08-25 | 1658.00 | 1663.00 | 1629.00 | 1646.50 | -0.27% | 932,500 |
| 2026-08-24 | 1689.00 | 1712.50 | 1645.00 | 1651.00 | -2.02% | 906,500 |
| 2026-08-21 | 1698.00 | 1716.50 | 1673.00 | 1685.00 | -1.40% | 1,280,600 |
| 2026-08-20 | 1735.50 | 1735.50 | 1704.50 | 1709.00 | -1.50% | 1,345,100 |
| 2026-08-19 | 1816.50 | 1816.50 | 1723.00 | 1735.00 | -6.01% | 1,448,900 |
| 2026-08-18 | 1801.00 | 1867.50 | 1798.50 | 1846.00 | +2.98% | 1,287,200 |
| 2026-08-17 | 1797.00 | 1799.50 | 1773.00 | 1792.50 | -0.25% | 850,200 |
| 2026-08-14 | 1806.00 | 1853.00 | 1781.50 | 1797.00 | -0.86% | 1,499,200 |
| 2026-08-13 | 1830.00 | 1868.50 | 1804.00 | 1812.50 | -0.33% | 1,329,700 |
| 2026-08-12 | 1797.00 | 1827.50 | 1786.00 | 1818.50 | +0.17% | 1,365,700 |
| 2026-08-10 | 1760.00 | 1833.00 | 1736.00 | 1815.50 | +4.70% | 1,739,400 |
| 2026-08-07 | 1755.00 | 1760.00 | 1692.00 | 1734.00 | -1.31% | 2,466,500 |
| 2026-08-06 | 1850.00 | 1943.00 | 1748.50 | 1757.00 | +8.32% | 8,232,800 |
| 2026-08-05 | 1585.50 | 1639.50 | 1585.50 | 1622.00 | +4.61% | 2,141,600 |
| 2026-08-04 | 1557.00 | 1578.00 | 1529.00 | 1550.50 | +0.85% | 1,142,300 |
| 2026-08-03 | 1538.00 | 1561.50 | 1510.00 | 1537.50 | +0.00% | 1,803,700 |
| 2026-07-31 | 1550.00 | 1551.00 | 1516.50 | 1537.50 | +0.62% | 2,318,300 |
| 2026-07-30 | 1532.00 | 1547.00 | 1520.50 | 1528.00 | -1.20% | 2,826,900 |
| 2026-07-29 | 1584.00 | 1584.00 | 1527.50 | 1546.50 | -1.34% | 2,772,000 |
| 2026-07-28 | 1610.00 | 1621.00 | 1562.00 | 1567.50 | -3.54% | 2,521,700 |
| 2026-07-27 | 1627.50 | 1637.50 | 1602.50 | 1625.00 | -0.43% | 1,379,200 |
| 2026-07-24 | 1623.00 | 1647.50 | 1620.00 | 1632.00 | -0.70% | 1,005,900 |
| 2026-07-23 | 1645.00 | 1653.00 | 1634.00 | 1643.50 | -0.33% | 1,088,100 |
| 2026-07-22 | 1647.00 | 1675.00 | 1640.00 | 1649.00 | +0.67% | 1,135,500 |
| 2026-07-21 | 1624.00 | 1638.00 | 1610.50 | 1638.00 | +1.39% | 1,379,500 |
| 2026-07-17 | 1629.50 | 1642.00 | 1591.50 | 1615.50 | -1.85% | 2,371,400 |
| 2026-07-16 | 1641.00 | 1659.00 | 1636.00 | 1646.00 | -0.66% | 1,216,900 |
| 2026-07-15 | 1653.00 | 1657.00 | 1636.00 | 1657.00 | +1.28% | 1,045,800 |
| 2026-07-14 | 1615.00 | 1638.50 | 1606.50 | 1636.00 | +1.58% | 1,799,600 |
| 2026-07-13 | 1674.50 | 1679.50 | 1606.00 | 1610.50 | -3.65% | 2,240,100 |
| 2026-07-10 | 1693.00 | 1693.00 | 1667.00 | 1671.50 | -0.24% | 1,412,600 |
| 2026-07-09 | 1685.00 | 1692.00 | 1665.50 | 1675.50 | -0.27% | 1,243,500 |
| 2026-07-08 | 1688.00 | 1702.00 | 1678.50 | 1680.00 | -1.47% | 2,030,200 |
| 2026-07-07 | 1747.00 | 1747.00 | 1698.50 | 1705.00 | -2.15% | 1,501,900 |
| 2026-07-06 | 1762.00 | 1764.00 | 1733.00 | 1742.50 | -0.91% | 1,231,500 |
| 2026-07-03 | 1735.00 | 1760.00 | 1718.00 | 1758.50 | +1.38% | 1,253,000 |
| 2026-07-02 | 1726.50 | 1769.50 | 1722.50 | 1734.50 | -0.72% | 2,169,200 |
| 2026-07-01 | 1724.00 | 1748.50 | 1714.50 | 1747.00 | +1.90% | 1,882,700 |
| 2026-06-30 | 1712.50 | 1722.50 | 1685.50 | 1714.50 | +0.12% | 1,736,900 |
| 2026-06-29 | 1713.50 | 1718.50 | 1679.00 | 1712.50 | -0.95% | 1,704,500 |
| 2026-06-26 | 1724.00 | 1744.50 | 1713.50 | 1729.00 | +0.58% | 1,668,200 |
| 2026-06-25 | 1749.50 | 1753.00 | 1713.00 | 1719.00 | +0.56% | 1,485,500 |
| 2026-06-24 | 1703.00 | 1729.00 | 1692.50 | 1709.50 | -1.07% | 1,596,600 |
| 2026-06-23 | 1754.50 | 1759.50 | 1727.00 | 1728.00 | -0.72% | 1,412,700 |
| 2026-06-22 | 1751.00 | 1766.50 | 1732.50 | 1740.50 | -0.60% | 1,354,900 |
| 2026-06-19 | 1772.00 | 1776.50 | 1735.00 | 1751.00 | -1.30% | 2,442,300 |
| 2026-06-18 | 1786.50 | 1799.00 | 1755.50 | 1774.00 | -1.25% | 1,872,100 |
| 2026-06-17 | 1790.00 | 1802.00 | 1766.50 | 1796.50 | -0.69% | 1,723,000 |
| 2026-06-16 | 1804.00 | 1845.00 | 1800.00 | 1809.00 | -0.71% | 1,613,600 |
| 2026-06-15 | 1835.00 | 1841.50 | 1804.00 | 1822.00 | +0.28% | 2,008,600 |
| 2026-06-12 | 1816.00 | 1853.00 | 1768.00 | 1817.00 | +2.25% | 2,570,800 |
| 2026-06-11 | 1739.00 | 1784.50 | 1708.50 | 1777.00 | -1.09% | 1,719,100 |
| 2026-06-10 | 1800.50 | 1847.50 | 1792.00 | 1796.50 | -0.86% | 1,627,100 |
| 2026-06-09 | 1832.00 | 1846.50 | 1772.00 | 1812.00 | +1.65% | 1,859,800 |
| 2026-06-08 | 1828.00 | 1843.00 | 1770.50 | 1782.50 | -6.16% | 3,143,800 |
| 2026-06-05 | 1849.00 | 1913.00 | 1830.00 | 1899.50 | +4.51% | 3,077,300 |
| 2026-06-04 | 1844.00 | 1849.00 | 1777.50 | 1817.50 | -2.39% | 1,515,000 |
| 2026-06-03 | 1845.00 | 1872.00 | 1835.00 | 1862.00 | +3.04% | 2,492,700 |
| 2026-06-02 | 1830.00 | 1841.00 | 1770.50 | 1807.00 | -2.46% | 2,525,600 |
| 2026-06-01 | 1762.50 | 1865.00 | 1722.00 | 1852.50 | +4.07% | 3,058,100 |
| 2026-05-29 | 1715.50 | 1804.00 | 1715.50 | 1780.00 | +4.31% | 3,647,600 |
| 2026-05-28 | 1670.00 | 1715.00 | 1655.50 | 1706.50 | +1.70% | 2,001,800 |
| 2026-05-27 | 1683.00 | 1713.00 | 1642.00 | 1678.00 | -0.27% | 2,458,300 |
| 2026-05-26 | 1645.00 | 1690.00 | 1628.00 | 1682.50 | +2.81% | 2,169,400 |
| 2026-05-25 | 1628.00 | 1654.50 | 1605.00 | 1636.50 | +0.58% | 1,647,100 |
| 2026-05-22 | 1635.00 | 1648.00 | 1614.50 | 1627.00 | -0.46% | 1,835,600 |
| 2026-05-21 | 1575.50 | 1646.00 | 1565.50 | 1634.50 | +5.38% | 2,508,100 |
| 2026-05-20 | 1558.00 | 1575.00 | 1527.50 | 1551.00 | -0.42% | 1,833,700 |
| 2026-05-19 | 1603.00 | 1632.00 | 1550.50 | 1557.50 | -2.66% | 2,546,800 |
| 2026-05-18 | 1544.00 | 1610.00 | 1504.50 | 1600.00 | +4.58% | 4,174,400 |
| 2026-05-15 | 1579.50 | 1581.00 | 1515.50 | 1530.00 | -3.47% | 4,269,000 |
| 2026-05-14 | 1451.00 | 1594.00 | 1451.00 | 1585.00 | +18.46% | 8,896,200 |
| 2026-05-13 | 1320.00 | 1338.00 | 1294.00 | 1338.00 | -0.41% | 2,431,000 |
| 2026-05-12 | 1277.50 | 1343.50 | 1275.00 | 1343.50 | +5.58% | 4,320,800 |
| 2026-05-11 | 1263.50 | 1276.50 | 1243.50 | 1272.50 | +6.93% | 3,568,500 |
| 2026-05-08 | 1180.00 | 1190.00 | 1152.50 | 1190.00 | +1.32% | 1,858,700 |
| 2026-05-07 | 1150.00 | 1179.00 | 1137.00 | 1174.50 | +2.53% | 2,006,300 |
| 2026-05-01 | 1124.00 | 1159.00 | 1099.50 | 1145.50 | +2.37% | 2,443,700 |
| 2026-04-30 | 1058.50 | 1124.00 | 1053.50 | 1119.00 | +6.37% | 3,456,100 |
| 2026-04-28 | 1050.50 | 1059.00 | 1039.50 | 1052.00 | -0.24% | 1,232,600 |
| 2026-04-27 | 1055.50 | 1059.50 | 1048.50 | 1054.50 | +0.09% | 1,099,500 |
| 2026-04-24 | 1045.00 | 1061.00 | 1045.00 | 1053.50 | +0.57% | 1,051,400 |
| 2026-04-23 | 1039.50 | 1048.00 | 1025.50 | 1047.50 | +0.58% | 1,443,800 |
| 2026-04-22 | 1040.00 | 1045.50 | 1035.00 | 1041.50 | +0.00% | 955,900 |
| 2026-04-21 | 1053.50 | 1057.00 | 1041.00 | 1041.50 | -0.81% | 1,252,700 |
| 2026-04-20 | 1037.50 | 1056.00 | 1036.50 | 1050.00 | +1.35% | 1,194,700 |
| 2026-04-17 | 1039.50 | 1044.00 | 1035.00 | 1036.00 | -0.38% | 1,072,400 |
| 2026-04-16 | 1018.00 | 1043.50 | 1015.00 | 1040.00 | +1.81% | 1,345,200 |
| 2026-04-15 | 1017.50 | 1035.50 | 1017.00 | 1021.50 | +0.05% | 1,076,600 |
| 2026-04-14 | 1019.00 | 1022.00 | 1011.50 | 1021.00 | +1.19% | 782,500 |
| 2026-04-13 | 996.00 | 1009.00 | 993.20 | 1009.00 | +0.80% | 978,000 |
| 2026-04-10 | 1012.00 | 1020.00 | 1001.00 | 1001.00 | -0.50% | 910,800 |
| 2026-04-09 | 1023.00 | 1024.00 | 1006.00 | 1006.00 | -1.32% | 1,014,700 |
| 2026-04-08 | 1020.00 | 1024.00 | 1009.00 | 1019.50 | +2.69% | 1,393,600 |
| 2026-04-07 | 999.60 | 1002.50 | 985.40 | 992.80 | -0.01% | 1,106,500 |
| 2026-04-06 | 995.70 | 1002.50 | 992.90 | 992.90 | -0.40% | 982,100 |
| 2026-04-03 | 989.30 | 1001.00 | 988.20 | 996.90 | +0.72% | 793,900 |
| 2026-04-02 | 1015.00 | 1020.50 | 986.90 | 989.80 | -0.84% | 1,694,900 |
| 2026-04-01 | 990.00 | 1001.50 | 980.00 | 998.20 | +3.75% | 2,219,600 |
| 2026-03-31 | 960.00 | 979.50 | 953.10 | 962.10 | +0.92% | 2,294,800 |
| 2026-03-30 | 940.00 | 953.30 | 929.00 | 953.30 | -1.03% | 1,633,700 |
| 2026-03-27 | 952.20 | 967.60 | 948.40 | 963.20 | +1.44% | 1,389,100 |
| 2026-03-26 | 960.00 | 961.90 | 940.50 | 949.50 | +0.07% | 1,284,600 |
| 2026-03-25 | 955.00 | 957.30 | 945.20 | 948.80 | +1.67% | 1,141,800 |
| 2026-03-24 | 930.50 | 937.30 | 916.90 | 933.20 | +2.66% | 1,594,200 |
| 2026-03-23 | 892.70 | 913.90 | 878.00 | 909.00 | -1.06% | 3,478,000 |
| 2026-03-19 | 926.80 | 935.00 | 912.00 | 918.70 | -3.98% | 4,385,200 |
| 2026-03-18 | 938.40 | 956.80 | 935.80 | 956.80 | +2.35% | 1,625,500 |
| 2026-03-17 | 945.00 | 954.70 | 930.10 | 934.80 | -1.43% | 2,001,900 |
| 2026-03-16 | 950.00 | 962.00 | 939.00 | 948.40 | -1.18% | 1,367,900 |
| 2026-03-13 | 958.90 | 970.50 | 958.90 | 959.70 | -1.57% | 1,591,500 |
| 2026-03-12 | 985.00 | 986.60 | 962.40 | 975.00 | -1.81% | 1,825,100 |
| 2026-03-11 | 996.10 | 1010.50 | 993.00 | 993.00 | +0.49% | 1,129,300 |
| 2026-03-10 | 997.00 | 1004.00 | 976.40 | 988.20 | +1.98% | 1,694,200 |
| 2026-03-09 | 975.00 | 975.90 | 937.00 | 969.00 | -4.44% | 2,749,300 |
| 2026-03-06 | 999.00 | 1018.00 | 997.40 | 1014.00 | -0.20% | 1,067,000 |
| 2026-03-05 | 1023.50 | 1032.50 | 995.30 | 1016.00 | +3.53% | 2,023,700 |
| 2026-03-04 | 1014.00 | 1029.50 | 971.10 | 981.40 | -6.40% | 2,584,200 |
| 2026-03-03 | 1090.00 | 1096.00 | 1040.50 | 1048.50 | -4.20% | 1,532,400 |
| 2026-03-02 | 1085.50 | 1098.00 | 1061.00 | 1094.50 | -1.71% | 1,330,100 |
| 2026-02-27 | 1078.00 | 1115.00 | 1074.50 | 1113.50 | +3.34% | 1,343,900 |
| 2026-02-26 | 1070.00 | 1083.50 | 1061.50 | 1077.50 | +2.52% | 1,208,800 |
| 2026-02-25 | 1090.00 | 1090.00 | 1050.00 | 1051.00 | -2.87% | 1,133,100 |
| 2026-02-24 | 1044.00 | 1082.00 | 1039.50 | 1082.00 | +3.84% | 1,849,600 |
| 2026-02-20 | 1056.00 | 1060.00 | 1030.50 | 1042.00 | -2.07% | 895,200 |
| 2026-02-19 | 1055.00 | 1070.50 | 1043.50 | 1064.00 | +1.53% | 1,451,100 |
| 2026-02-18 | 1037.00 | 1056.50 | 1035.50 | 1048.00 | +1.85% | 1,664,100 |
| 2026-02-17 | 1031.50 | 1052.00 | 1028.50 | 1029.00 | +0.19% | 1,508,500 |
| 2026-02-16 | 1024.00 | 1044.00 | 1006.50 | 1027.00 | +0.34% | 2,240,700 |
| 2026-02-13 | 1030.50 | 1048.00 | 1017.50 | 1023.50 | -10.22% | 4,820,700 |
| 2026-02-12 | 1132.00 | 1143.00 | 1122.00 | 1140.00 | +1.88% | 2,193,800 |
| 2026-02-10 | 1112.50 | 1135.50 | 1112.50 | 1119.00 | +1.08% | 2,008,900 |
| 2026-02-09 | 1132.00 | 1133.00 | 1106.50 | 1107.00 | +0.05% | 2,302,400 |
| 2026-02-06 | 1080.00 | 1110.00 | 1075.50 | 1106.50 | +1.05% | 1,078,500 |
| 2026-02-05 | 1119.00 | 1131.00 | 1095.00 | 1095.00 | -1.48% | 1,983,200 |
| 2026-02-04 | 1090.50 | 1111.50 | 1084.50 | 1111.50 | +2.87% | 1,713,800 |
| 2026-02-03 | 1068.50 | 1080.50 | 1055.50 | 1080.50 | +2.90% | 1,474,400 |
| 2026-02-02 | 1067.00 | 1078.00 | 1045.50 | 1050.00 | -1.59% | 1,295,400 |
| 2026-01-30 | 1053.50 | 1067.50 | 1049.50 | 1067.00 | +0.99% | 1,544,600 |
| 2026-01-29 | 1037.00 | 1057.00 | 1036.00 | 1056.50 | +0.76% | 894,700 |
| 2026-01-28 | 1042.00 | 1069.00 | 1041.00 | 1048.50 | -0.43% | 1,442,100 |
| 2026-01-27 | 1035.50 | 1054.50 | 1035.00 | 1053.00 | +0.57% | 1,101,300 |
| 2026-01-26 | 1038.50 | 1058.00 | 1033.00 | 1047.00 | -0.62% | 1,302,700 |
| 2026-01-23 | 1074.00 | 1075.50 | 1051.50 | 1053.50 | -1.91% | 1,132,300 |
| 2026-01-22 | 1054.00 | 1077.50 | 1050.50 | 1074.00 | +2.63% | 1,719,000 |
| 2026-01-21 | 1042.50 | 1048.00 | 1035.00 | 1046.50 | +0.05% | 1,293,900 |
| 2026-01-20 | 1065.00 | 1065.50 | 1040.50 | 1046.00 | -0.33% | 1,278,800 |
| 2026-01-19 | 1057.00 | 1063.50 | 1038.50 | 1049.50 | -1.87% | 1,540,800 |
| 2026-01-16 | 1060.00 | 1074.00 | 1054.50 | 1069.50 | +1.28% | 1,351,900 |
| 2026-01-15 | 1040.00 | 1068.00 | 1037.50 | 1056.00 | +1.39% | 1,688,400 |
| 2026-01-14 | 1019.00 | 1041.50 | 1016.00 | 1041.50 | +3.17% | 1,748,500 |
| 2026-01-13 | 1025.00 | 1028.00 | 1009.50 | 1009.50 | +0.15% | 1,490,700 |
| 2026-01-09 | 1000.00 | 1012.00 | 998.90 | 1008.00 | +1.36% | 2,105,100 |
| 2026-01-08 | 978.00 | 998.50 | 977.00 | 994.50 | +0.41% | 1,771,100 |
| 2026-01-07 | 976.00 | 990.40 | 971.70 | 990.40 | +1.28% | 1,942,700 |
| 2026-01-06 | 979.00 | 981.80 | 973.50 | 977.90 | +0.61% | 2,105,900 |
| 2026-01-05 | 978.00 | 980.00 | 970.50 | 972.00 | +0.29% | 1,487,900 |
| 2025-12-30 | 975.00 | 976.90 | 966.70 | 969.20 | -1.11% | 1,230,400 |
| 2025-12-29 | 981.60 | 981.90 | 974.40 | 980.10 | -0.80% | 1,961,000 |
| 2025-12-26 | 998.30 | 1002.00 | 987.00 | 988.00 | -0.70% | 3,330,000 |
| 2025-12-25 | 990.00 | 997.70 | 986.70 | 995.00 | +1.05% | 1,960,700 |
| 2025-12-24 | 984.30 | 990.00 | 978.40 | 984.70 | +0.45% | 1,672,800 |
| 2025-12-23 | 976.00 | 980.90 | 974.50 | 980.30 | +0.44% | 1,269,600 |
| 2025-12-22 | 963.00 | 976.40 | 963.00 | 976.00 | +1.42% | 1,606,100 |
| 2025-12-19 | 955.00 | 967.00 | 953.60 | 962.30 | +0.64% | 1,775,400 |
| 2025-12-18 | 950.00 | 956.20 | 947.70 | 956.20 | +0.03% | 1,731,600 |
| 2025-12-17 | 956.70 | 962.20 | 949.00 | 955.90 | -0.08% | 1,767,500 |
| 2025-12-16 | 959.90 | 968.60 | 954.10 | 956.70 | -1.47% | 2,919,200 |
| 2025-12-15 | 980.00 | 981.90 | 970.30 | 971.00 | -1.35% | 2,630,000 |
| 2025-12-12 | 982.30 | 989.20 | 979.20 | 984.30 | +0.48% | 2,018,000 |
| 2025-12-11 | 1002.00 | 1002.50 | 978.90 | 979.60 | -1.42% | 1,965,300 |
| 2025-12-10 | 996.80 | 1004.00 | 991.60 | 993.70 | +0.30% | 1,154,400 |
| 2025-12-09 | 998.00 | 1002.00 | 988.80 | 990.70 | -0.78% | 1,179,400 |
| 2025-12-08 | 1005.00 | 1005.50 | 994.20 | 998.50 | -0.08% | 848,500 |
| 2025-12-05 | 1000.00 | 1005.50 | 996.20 | 999.30 | -0.27% | 750,500 |
| 2025-12-04 | 995.00 | 1006.00 | 992.80 | 1002.00 | +0.46% | 867,600 |
| 2025-12-03 | 1012.00 | 1017.50 | 997.40 | 997.40 | -1.25% | 768,300 |
| 2025-12-02 | 1009.00 | 1014.00 | 1005.00 | 1010.00 | +0.15% | 600,800 |
| 2025-12-01 | 1029.00 | 1029.50 | 1008.50 | 1008.50 | -1.90% | 859,600 |
| 2025-11-28 | 1018.00 | 1031.50 | 1016.50 | 1028.00 | +0.98% | 962,300 |
| 2025-11-27 | 1010.00 | 1018.00 | 1008.50 | 1018.00 | +0.79% | 725,800 |
| 2025-11-26 | 1004.00 | 1010.00 | 997.00 | 1010.00 | +1.30% | 841,900 |
| 2025-11-25 | 1005.00 | 1007.00 | 990.60 | 997.00 | +0.69% | 985,400 |
| 2025-11-21 | 978.00 | 997.40 | 977.00 | 990.20 | +0.15% | 1,372,200 |
| 2025-11-20 | 997.00 | 1007.00 | 984.00 | 988.70 | +0.35% | 1,149,000 |
| 2025-11-19 | 993.00 | 994.80 | 978.80 | 985.30 | +0.25% | 1,163,300 |
| 2025-11-18 | 1011.50 | 1020.50 | 982.80 | 982.80 | -4.72% | 1,921,300 |
| 2025-11-17 | 1030.00 | 1039.00 | 1021.00 | 1031.50 | -0.29% | 895,500 |
| 2025-11-14 | 1030.00 | 1039.50 | 1021.00 | 1034.50 | +0.29% | 1,119,000 |
| 2025-11-13 | 1024.00 | 1033.50 | 1020.00 | 1031.50 | +0.78% | 626,300 |
| 2025-11-12 | 1022.00 | 1028.00 | 1013.50 | 1023.50 | +0.89% | 951,400 |
| 2025-11-11 | 1013.00 | 1015.00 | 1004.00 | 1014.50 | +0.64% | 821,900 |
| 2025-11-10 | 998.70 | 1019.00 | 993.20 | 1008.00 | +1.93% | 1,971,100 |
| 2025-11-07 | 1066.00 | 1072.00 | 976.00 | 988.90 | -1.70% | 4,191,400 |
| 2025-11-06 | 1033.50 | 1035.00 | 1006.00 | 1006.00 | -1.47% | 1,853,100 |
| 2025-11-05 | 1028.00 | 1034.50 | 997.70 | 1021.00 | -1.11% | 1,980,600 |
| 2025-11-04 | 1030.00 | 1048.00 | 1029.00 | 1032.50 | -0.10% | 1,113,000 |
| 2025-10-31 | 1041.00 | 1042.00 | 1029.00 | 1033.50 | -0.34% | 794,600 |
| 2025-10-30 | 1024.00 | 1040.00 | 1023.00 | 1037.00 | +1.07% | 1,094,800 |
| 2025-10-29 | 1043.50 | 1046.50 | 1026.00 | 1026.00 | -1.77% | 1,113,100 |
| 2025-10-28 | 1098.50 | 1100.00 | 1039.50 | 1044.50 | -5.43% | 2,101,400 |
| 2025-10-27 | 1117.00 | 1120.50 | 1100.50 | 1104.50 | -0.85% | 1,370,900 |
| 2025-10-24 | 1083.50 | 1114.00 | 1083.50 | 1114.00 | +3.82% | 1,873,900 |
| 2025-10-23 | 1081.00 | 1083.50 | 1066.00 | 1073.00 | -0.56% | 1,121,500 |
| 2025-10-22 | 1080.00 | 1087.00 | 1073.50 | 1079.00 | +0.33% | 1,857,600 |
| 2025-10-21 | 1085.50 | 1098.50 | 1067.50 | 1075.50 | -1.01% | 1,571,600 |
| 2025-10-20 | 1079.00 | 1089.00 | 1069.50 | 1086.50 | +2.02% | 1,139,900 |
| 2025-10-17 | 1067.00 | 1076.00 | 1058.00 | 1065.00 | -1.39% | 1,037,800 |
| 2025-10-16 | 1094.50 | 1102.00 | 1074.00 | 1080.00 | -0.87% | 1,054,800 |
| 2025-10-15 | 1089.00 | 1096.50 | 1078.50 | 1089.50 | +1.25% | 1,297,400 |
| 2025-10-14 | 1075.00 | 1109.50 | 1073.00 | 1076.00 | -3.15% | 2,309,500 |
| 2025-10-10 | 1100.00 | 1117.00 | 1062.50 | 1111.00 | +0.45% | 2,539,200 |
| 2025-10-09 | 1060.00 | 1106.00 | 1057.00 | 1106.00 | +5.38% | 2,675,700 |
| 2025-10-08 | 1071.00 | 1072.50 | 1047.50 | 1049.50 | -2.01% | 1,270,300 |
| 2025-10-07 | 1055.00 | 1073.50 | 1051.00 | 1071.00 | +1.90% | 1,858,100 |
| 2025-10-06 | 1052.00 | 1060.00 | 1046.00 | 1051.00 | +1.94% | 1,349,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+33.97%). Worst month: Mar (-4.18%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is TOKAI CARBON CO.,LTD.'s (5301.T) latest close?
2035.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 5301.T's 52-week high and low?
2423.00 high and 878.00 low over the trailing 52 weeks, as of 2026-10-16.
What is TOKAI CARBON CO.,LTD.'s strongest and weakest month historically?
Historically, 5301.T's strongest calendar month has been May (average +33.97%) and its weakest Mar (average -4.18%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.