Comparing Back to the side-by-side chart ↗
Toyo Seikan Group Holdings,Ltd. (5901.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4476.00 | 4525.00 | 4460.00 | 4516.00 | +1.28% | 286,200 |
| 2026-10-15 | 4449.00 | 4482.00 | 4407.00 | 4459.00 | +0.18% | 246,200 |
| 2026-10-14 | 4461.00 | 4486.00 | 4433.00 | 4451.00 | +0.27% | 294,000 |
| 2026-10-13 | 4370.00 | 4466.00 | 4357.00 | 4439.00 | +1.88% | 322,100 |
| 2026-10-09 | 4389.00 | 4394.00 | 4326.00 | 4357.00 | +0.16% | 417,100 |
| 2026-10-08 | 4406.00 | 4406.00 | 4305.00 | 4350.00 | -1.96% | 435,200 |
| 2026-10-07 | 4478.00 | 4489.00 | 4421.00 | 4437.00 | -0.43% | 449,600 |
| 2026-10-06 | 4430.00 | 4480.00 | 4418.00 | 4456.00 | +0.22% | 331,900 |
| 2026-10-05 | 4420.00 | 4448.00 | 4409.00 | 4446.00 | +0.91% | 317,000 |
| 2026-10-02 | 4465.00 | 4472.00 | 4391.00 | 4406.00 | -1.43% | 509,600 |
| 2026-10-01 | 4427.00 | 4519.00 | 4418.00 | 4470.00 | +0.93% | 479,800 |
| 2026-09-30 | 4414.00 | 4451.00 | 4383.00 | 4429.00 | +1.14% | 703,600 |
| 2026-09-29 | 4432.00 | 4477.00 | 4251.00 | 4379.00 | -3.53% | 603,900 |
| 2026-09-28 | 4550.00 | 4580.00 | 4522.00 | 4539.00 | -0.55% | 488,100 |
| 2026-09-25 | 4500.00 | 4566.00 | 4495.00 | 4564.00 | +1.51% | 439,600 |
| 2026-09-24 | 4530.00 | 4576.00 | 4495.00 | 4496.00 | -0.88% | 749,400 |
| 2026-09-18 | 4641.00 | 4656.00 | 4536.00 | 4536.00 | -2.60% | 737,100 |
| 2026-09-17 | 4594.00 | 4660.00 | 4589.00 | 4657.00 | +1.88% | 291,100 |
| 2026-09-16 | 4570.00 | 4586.00 | 4552.00 | 4571.00 | +1.24% | 247,600 |
| 2026-09-15 | 4502.00 | 4552.00 | 4485.00 | 4515.00 | -0.02% | 327,400 |
| 2026-09-14 | 4538.00 | 4546.00 | 4493.00 | 4516.00 | -0.02% | 227,900 |
| 2026-09-11 | 4445.00 | 4533.00 | 4435.00 | 4517.00 | +0.16% | 457,000 |
| 2026-09-10 | 4490.00 | 4511.00 | 4457.00 | 4510.00 | +0.18% | 355,000 |
| 2026-09-09 | 4497.00 | 4526.00 | 4460.00 | 4502.00 | -0.13% | 219,300 |
| 2026-09-08 | 4517.00 | 4553.00 | 4485.00 | 4508.00 | -0.49% | 234,700 |
| 2026-09-07 | 4575.00 | 4575.00 | 4505.00 | 4530.00 | +0.07% | 226,300 |
| 2026-09-04 | 4545.00 | 4588.00 | 4501.00 | 4527.00 | -1.03% | 310,200 |
| 2026-09-03 | 4581.00 | 4661.00 | 4551.00 | 4574.00 | +0.55% | 407,900 |
| 2026-09-02 | 4530.00 | 4586.00 | 4530.00 | 4549.00 | -0.46% | 267,200 |
| 2026-09-01 | 4492.00 | 4574.00 | 4492.00 | 4570.00 | +1.38% | 261,400 |
| 2026-08-31 | 4485.00 | 4535.00 | 4485.00 | 4508.00 | -0.11% | 373,900 |
| 2026-08-28 | 4481.00 | 4552.00 | 4470.00 | 4513.00 | +0.16% | 302,900 |
| 2026-08-27 | 4506.00 | 4544.00 | 4472.00 | 4506.00 | +0.00% | 241,400 |
| 2026-08-26 | 4454.00 | 4506.00 | 4449.00 | 4506.00 | +1.40% | 262,300 |
| 2026-08-25 | 4401.00 | 4461.00 | 4389.00 | 4444.00 | +0.70% | 294,200 |
| 2026-08-24 | 4429.00 | 4454.00 | 4405.00 | 4413.00 | -0.79% | 161,000 |
| 2026-08-21 | 4280.00 | 4460.00 | 4271.00 | 4448.00 | +3.44% | 265,300 |
| 2026-08-20 | 4322.00 | 4355.00 | 4296.00 | 4300.00 | -0.09% | 151,300 |
| 2026-08-19 | 4394.00 | 4403.00 | 4287.00 | 4304.00 | -2.49% | 207,700 |
| 2026-08-18 | 4404.00 | 4433.00 | 4370.00 | 4414.00 | -0.27% | 230,700 |
| 2026-08-17 | 4457.00 | 4503.00 | 4416.00 | 4426.00 | +0.16% | 245,500 |
| 2026-08-14 | 4359.00 | 4451.00 | 4351.00 | 4419.00 | +1.38% | 322,000 |
| 2026-08-13 | 4337.00 | 4377.00 | 4328.00 | 4359.00 | +0.51% | 269,300 |
| 2026-08-12 | 4350.00 | 4406.00 | 4271.00 | 4337.00 | +0.37% | 249,800 |
| 2026-08-10 | 4326.00 | 4379.00 | 4321.00 | 4321.00 | -0.09% | 172,100 |
| 2026-08-07 | 4250.00 | 4344.00 | 4242.00 | 4325.00 | +1.76% | 236,200 |
| 2026-08-06 | 4188.00 | 4302.00 | 4170.00 | 4250.00 | +0.26% | 383,400 |
| 2026-08-05 | 4000.00 | 4305.00 | 3990.00 | 4239.00 | +6.11% | 343,500 |
| 2026-08-04 | 3998.00 | 4018.00 | 3955.00 | 3995.00 | -0.30% | 201,300 |
| 2026-08-03 | 4072.00 | 4089.00 | 3956.00 | 4007.00 | -1.60% | 173,800 |
| 2026-07-31 | 4076.00 | 4118.00 | 3998.00 | 4072.00 | -0.83% | 351,800 |
| 2026-07-30 | 4150.00 | 4173.00 | 4097.00 | 4106.00 | -1.91% | 211,900 |
| 2026-07-29 | 4180.00 | 4186.00 | 4119.00 | 4186.00 | +0.87% | 274,100 |
| 2026-07-28 | 4120.00 | 4183.00 | 4104.00 | 4150.00 | +0.10% | 210,500 |
| 2026-07-27 | 4107.00 | 4146.00 | 4078.00 | 4146.00 | +1.20% | 190,700 |
| 2026-07-24 | 4033.00 | 4140.00 | 4021.00 | 4097.00 | +0.89% | 265,300 |
| 2026-07-23 | 4102.00 | 4112.00 | 4025.00 | 4061.00 | -1.41% | 229,600 |
| 2026-07-22 | 4097.00 | 4135.00 | 4064.00 | 4119.00 | -0.02% | 193,800 |
| 2026-07-21 | 4070.00 | 4131.00 | 4055.00 | 4120.00 | +1.65% | 286,400 |
| 2026-07-17 | 4069.00 | 4108.00 | 3986.00 | 4053.00 | -0.05% | 278,600 |
| 2026-07-16 | 4023.00 | 4082.00 | 4001.00 | 4055.00 | +0.70% | 212,800 |
| 2026-07-15 | 4052.00 | 4070.00 | 3991.00 | 4027.00 | +0.55% | 150,900 |
| 2026-07-14 | 4014.00 | 4031.00 | 3981.00 | 4005.00 | +0.15% | 176,600 |
| 2026-07-13 | 4080.00 | 4099.00 | 3981.00 | 3999.00 | -0.70% | 198,400 |
| 2026-07-10 | 4041.00 | 4069.00 | 4026.00 | 4027.00 | -0.47% | 193,900 |
| 2026-07-09 | 4100.00 | 4118.00 | 4006.00 | 4046.00 | -1.44% | 201,200 |
| 2026-07-08 | 4127.00 | 4143.00 | 4090.00 | 4105.00 | -1.06% | 165,200 |
| 2026-07-07 | 4160.00 | 4175.00 | 4128.00 | 4149.00 | -0.31% | 224,900 |
| 2026-07-06 | 4132.00 | 4166.00 | 4110.00 | 4162.00 | +1.24% | 164,500 |
| 2026-07-03 | 4144.00 | 4160.00 | 4091.00 | 4111.00 | +0.91% | 145,400 |
| 2026-07-02 | 4122.00 | 4150.00 | 4060.00 | 4074.00 | -0.12% | 186,500 |
| 2026-07-01 | 4067.00 | 4093.00 | 4024.00 | 4079.00 | -0.10% | 237,000 |
| 2026-06-30 | 4122.00 | 4157.00 | 4057.00 | 4083.00 | -1.40% | 355,700 |
| 2026-06-29 | 4134.00 | 4160.00 | 4091.00 | 4141.00 | -0.62% | 311,700 |
| 2026-06-26 | 4114.00 | 4167.00 | 4073.00 | 4167.00 | +1.36% | 238,200 |
| 2026-06-25 | 4136.00 | 4151.00 | 4079.00 | 4111.00 | +1.06% | 292,400 |
| 2026-06-24 | 4100.00 | 4104.00 | 4038.00 | 4068.00 | -0.68% | 240,600 |
| 2026-06-23 | 4163.00 | 4163.00 | 4083.00 | 4096.00 | -0.61% | 199,100 |
| 2026-06-22 | 4090.00 | 4175.00 | 4076.00 | 4121.00 | -0.15% | 172,600 |
| 2026-06-19 | 4000.00 | 4160.00 | 3987.00 | 4127.00 | +0.51% | 542,700 |
| 2026-06-18 | 4076.00 | 4135.00 | 4050.00 | 4106.00 | +0.74% | 243,400 |
| 2026-06-17 | 4004.00 | 4088.00 | 3964.00 | 4076.00 | +2.13% | 249,600 |
| 2026-06-16 | 3979.00 | 4035.00 | 3958.00 | 3991.00 | +0.30% | 217,000 |
| 2026-06-15 | 3990.00 | 4047.00 | 3945.00 | 3979.00 | +1.17% | 251,100 |
| 2026-06-12 | 3883.00 | 3938.00 | 3861.00 | 3933.00 | +2.50% | 346,600 |
| 2026-06-11 | 3815.00 | 3859.00 | 3791.00 | 3837.00 | -0.23% | 199,500 |
| 2026-06-10 | 3820.00 | 3891.00 | 3804.00 | 3846.00 | +1.08% | 318,300 |
| 2026-06-09 | 3842.00 | 3891.00 | 3787.00 | 3805.00 | -0.96% | 245,100 |
| 2026-06-08 | 3912.00 | 3912.00 | 3753.00 | 3842.00 | +1.86% | 408,800 |
| 2026-06-05 | 3777.00 | 3827.00 | 3741.00 | 3772.00 | -0.61% | 254,300 |
| 2026-06-04 | 3850.00 | 3875.00 | 3786.00 | 3795.00 | -1.99% | 275,200 |
| 2026-06-03 | 3778.00 | 3912.00 | 3750.00 | 3872.00 | +2.49% | 313,100 |
| 2026-06-02 | 3867.00 | 3920.00 | 3762.00 | 3778.00 | -4.04% | 292,700 |
| 2026-06-01 | 3875.00 | 3974.00 | 3839.00 | 3937.00 | +1.21% | 375,900 |
| 2026-05-29 | 3910.00 | 4010.00 | 3870.00 | 3890.00 | +0.67% | 550,000 |
| 2026-05-28 | 3938.00 | 3948.00 | 3813.00 | 3864.00 | -2.15% | 370,400 |
| 2026-05-27 | 3931.00 | 3973.00 | 3885.00 | 3949.00 | +1.15% | 432,800 |
| 2026-05-26 | 3985.00 | 4014.00 | 3885.00 | 3904.00 | -1.74% | 418,300 |
| 2026-05-25 | 4001.00 | 4043.00 | 3925.00 | 3973.00 | -0.58% | 452,300 |
| 2026-05-22 | 4369.00 | 4369.00 | 3961.00 | 3996.00 | -8.01% | 742,200 |
| 2026-05-21 | 4128.00 | 4404.00 | 4088.00 | 4344.00 | +8.11% | 1,135,700 |
| 2026-05-20 | 4073.00 | 4097.00 | 3952.00 | 4018.00 | +0.37% | 829,800 |
| 2026-05-19 | 3889.00 | 4022.00 | 3884.00 | 4003.00 | +4.74% | 827,200 |
| 2026-05-18 | 3776.00 | 3930.00 | 3740.00 | 3822.00 | +3.13% | 1,047,500 |
| 2026-05-15 | 3542.00 | 3730.00 | 3512.00 | 3706.00 | +7.95% | 856,400 |
| 2026-05-14 | 3448.00 | 3472.00 | 3393.00 | 3433.00 | -0.35% | 338,000 |
| 2026-05-13 | 3371.00 | 3508.00 | 3369.00 | 3445.00 | +2.44% | 467,900 |
| 2026-05-12 | 3418.00 | 3428.00 | 3357.00 | 3363.00 | -0.74% | 372,700 |
| 2026-05-11 | 3531.00 | 3532.00 | 3380.00 | 3388.00 | -4.05% | 443,100 |
| 2026-05-08 | 3563.00 | 3651.00 | 3531.00 | 3531.00 | +0.00% | 783,700 |
| 2026-05-07 | 3438.00 | 3607.00 | 3437.00 | 3531.00 | +2.71% | 896,500 |
| 2026-05-01 | 3335.00 | 3520.00 | 3305.00 | 3438.00 | +6.14% | 966,600 |
| 2026-04-30 | 3137.00 | 3258.00 | 3116.00 | 3239.00 | +1.00% | 642,900 |
| 2026-04-28 | 3186.00 | 3210.00 | 3150.00 | 3207.00 | +1.74% | 391,800 |
| 2026-04-27 | 3196.00 | 3220.00 | 3132.00 | 3152.00 | -2.11% | 467,600 |
| 2026-04-24 | 3230.00 | 3242.00 | 3175.00 | 3220.00 | -0.19% | 302,900 |
| 2026-04-23 | 3244.00 | 3264.00 | 3173.00 | 3226.00 | -1.89% | 352,100 |
| 2026-04-22 | 3373.00 | 3382.00 | 3288.00 | 3288.00 | -3.21% | 360,800 |
| 2026-04-21 | 3372.00 | 3420.00 | 3372.00 | 3397.00 | +0.41% | 231,200 |
| 2026-04-20 | 3386.00 | 3406.00 | 3335.00 | 3383.00 | +0.89% | 263,400 |
| 2026-04-17 | 3380.00 | 3385.00 | 3312.00 | 3353.00 | -1.64% | 409,200 |
| 2026-04-16 | 3426.00 | 3450.00 | 3409.00 | 3409.00 | +0.29% | 290,200 |
| 2026-04-15 | 3370.00 | 3429.00 | 3364.00 | 3399.00 | +1.49% | 426,000 |
| 2026-04-14 | 3431.00 | 3438.00 | 3331.00 | 3349.00 | -1.90% | 616,900 |
| 2026-04-13 | 3446.00 | 3469.00 | 3403.00 | 3414.00 | -1.73% | 388,700 |
| 2026-04-10 | 3474.00 | 3519.00 | 3471.00 | 3474.00 | -0.52% | 273,400 |
| 2026-04-09 | 3588.00 | 3590.00 | 3492.00 | 3492.00 | -1.58% | 276,300 |
| 2026-04-08 | 3528.00 | 3579.00 | 3518.00 | 3548.00 | +2.60% | 624,700 |
| 2026-04-07 | 3442.00 | 3481.00 | 3427.00 | 3458.00 | +0.58% | 328,200 |
| 2026-04-06 | 3474.00 | 3482.00 | 3427.00 | 3438.00 | -0.87% | 301,000 |
| 2026-04-03 | 3523.00 | 3529.00 | 3411.00 | 3468.00 | -1.51% | 400,700 |
| 2026-04-02 | 3658.00 | 3677.00 | 3521.00 | 3521.00 | -3.08% | 255,700 |
| 2026-04-01 | 3607.00 | 3633.00 | 3564.00 | 3633.00 | +2.71% | 213,000 |
| 2026-03-31 | 3500.00 | 3573.00 | 3473.00 | 3537.00 | +0.14% | 402,700 |
| 2026-03-30 | 3459.00 | 3535.00 | 3448.00 | 3532.00 | -3.79% | 276,500 |
| 2026-03-27 | 3655.00 | 3703.00 | 3651.00 | 3671.00 | -0.43% | 295,200 |
| 2026-03-26 | 3727.00 | 3734.00 | 3655.00 | 3687.00 | -0.59% | 240,700 |
| 2026-03-25 | 3709.00 | 3754.00 | 3692.00 | 3709.00 | +2.26% | 295,200 |
| 2026-03-24 | 3638.00 | 3665.00 | 3586.00 | 3627.00 | +2.26% | 441,000 |
| 2026-03-23 | 3600.00 | 3636.00 | 3517.00 | 3547.00 | -3.85% | 383,800 |
| 2026-03-19 | 3812.00 | 3830.00 | 3689.00 | 3689.00 | -6.13% | 572,700 |
| 2026-03-18 | 3883.00 | 3930.00 | 3877.00 | 3930.00 | +1.29% | 219,700 |
| 2026-03-17 | 3866.00 | 3929.00 | 3862.00 | 3880.00 | +1.04% | 183,700 |
| 2026-03-16 | 3825.00 | 3862.00 | 3810.00 | 3840.00 | +1.05% | 207,700 |
| 2026-03-13 | 3788.00 | 3846.00 | 3788.00 | 3800.00 | -1.14% | 201,300 |
| 2026-03-12 | 3822.00 | 3855.00 | 3796.00 | 3844.00 | -1.23% | 306,100 |
| 2026-03-11 | 3860.00 | 3934.00 | 3850.00 | 3892.00 | +1.51% | 192,500 |
| 2026-03-10 | 3778.00 | 3834.00 | 3754.00 | 3834.00 | +3.40% | 237,100 |
| 2026-03-09 | 3624.00 | 3719.00 | 3620.00 | 3708.00 | -3.29% | 295,100 |
| 2026-03-06 | 3770.00 | 3837.00 | 3724.00 | 3834.00 | -0.16% | 228,200 |
| 2026-03-05 | 3847.00 | 3920.00 | 3825.00 | 3840.00 | +2.02% | 271,700 |
| 2026-03-04 | 3813.00 | 3893.00 | 3704.00 | 3764.00 | -4.52% | 301,500 |
| 2026-03-03 | 4027.00 | 4066.00 | 3936.00 | 3942.00 | -3.03% | 217,300 |
| 2026-03-02 | 3984.00 | 4065.00 | 3958.00 | 4065.00 | -0.37% | 227,600 |
| 2026-02-27 | 4025.00 | 4095.00 | 4009.00 | 4080.00 | +1.27% | 320,700 |
| 2026-02-26 | 4050.00 | 4084.00 | 4020.00 | 4029.00 | +0.35% | 206,400 |
| 2026-02-25 | 4056.00 | 4056.00 | 3926.00 | 4015.00 | -0.96% | 322,400 |
| 2026-02-24 | 3960.00 | 4054.00 | 3935.00 | 4054.00 | +3.55% | 345,600 |
| 2026-02-20 | 3988.00 | 4000.00 | 3911.00 | 3915.00 | -3.17% | 268,300 |
| 2026-02-19 | 4000.00 | 4071.00 | 3997.00 | 4043.00 | +1.13% | 326,400 |
| 2026-02-18 | 3920.00 | 4032.00 | 3911.00 | 3998.00 | +2.86% | 327,800 |
| 2026-02-17 | 3870.00 | 3904.00 | 3856.00 | 3887.00 | +0.39% | 143,200 |
| 2026-02-16 | 3910.00 | 3920.00 | 3860.00 | 3872.00 | -1.02% | 181,400 |
| 2026-02-13 | 4019.00 | 4019.00 | 3899.00 | 3912.00 | -2.73% | 266,400 |
| 2026-02-12 | 3991.00 | 4043.00 | 3960.00 | 4022.00 | -2.73% | 419,700 |
| 2026-02-10 | 4100.00 | 4173.00 | 4080.00 | 4135.00 | +1.80% | 351,400 |
| 2026-02-09 | 4134.00 | 4138.00 | 4062.00 | 4062.00 | +0.49% | 268,300 |
| 2026-02-06 | 4020.00 | 4056.00 | 3990.00 | 4042.00 | -0.17% | 204,800 |
| 2026-02-05 | 4057.00 | 4094.00 | 4026.00 | 4049.00 | +1.43% | 236,700 |
| 2026-02-04 | 3990.00 | 4023.00 | 3962.00 | 3992.00 | +0.58% | 219,600 |
| 2026-02-03 | 3882.00 | 3969.00 | 3866.00 | 3969.00 | +2.74% | 222,300 |
| 2026-02-02 | 3900.00 | 3950.00 | 3860.00 | 3863.00 | -0.31% | 241,200 |
| 2026-01-30 | 3862.00 | 3876.00 | 3822.00 | 3875.00 | +0.78% | 225,700 |
| 2026-01-29 | 3785.00 | 3853.00 | 3777.00 | 3845.00 | +1.34% | 228,800 |
| 2026-01-28 | 3865.00 | 3885.00 | 3775.00 | 3794.00 | -3.07% | 293,100 |
| 2026-01-27 | 3866.00 | 3919.00 | 3824.00 | 3914.00 | +0.10% | 201,400 |
| 2026-01-26 | 3929.00 | 3986.00 | 3895.00 | 3910.00 | -1.49% | 243,100 |
| 2026-01-23 | 3966.00 | 3985.00 | 3950.00 | 3969.00 | +0.15% | 183,100 |
| 2026-01-22 | 3945.00 | 3975.00 | 3929.00 | 3963.00 | +1.23% | 187,500 |
| 2026-01-21 | 3928.00 | 3946.00 | 3894.00 | 3915.00 | -1.24% | 244,900 |
| 2026-01-20 | 3980.00 | 4005.00 | 3958.00 | 3964.00 | -0.92% | 303,800 |
| 2026-01-19 | 3966.00 | 4011.00 | 3919.00 | 4001.00 | +0.76% | 271,100 |
| 2026-01-16 | 3950.00 | 3989.00 | 3926.00 | 3971.00 | -0.05% | 156,600 |
| 2026-01-15 | 3885.00 | 3989.00 | 3881.00 | 3973.00 | +1.38% | 320,100 |
| 2026-01-14 | 3877.00 | 3935.00 | 3877.00 | 3919.00 | +0.54% | 277,800 |
| 2026-01-13 | 3895.00 | 3924.00 | 3865.00 | 3898.00 | +1.46% | 237,700 |
| 2026-01-09 | 3861.00 | 3867.00 | 3796.00 | 3842.00 | -0.49% | 252,800 |
| 2026-01-08 | 3839.00 | 3861.00 | 3817.00 | 3861.00 | +0.00% | 195,400 |
| 2026-01-07 | 3813.00 | 3876.00 | 3800.00 | 3861.00 | +0.08% | 208,500 |
| 2026-01-06 | 3862.00 | 3885.00 | 3848.00 | 3858.00 | -0.36% | 157,900 |
| 2026-01-05 | 3809.00 | 3882.00 | 3808.00 | 3872.00 | +1.20% | 216,400 |
| 2025-12-30 | 3809.00 | 3870.00 | 3806.00 | 3826.00 | +0.45% | 216,900 |
| 2025-12-29 | 3809.00 | 3830.00 | 3793.00 | 3809.00 | +0.53% | 140,900 |
| 2025-12-26 | 3831.00 | 3831.00 | 3768.00 | 3789.00 | -0.47% | 142,100 |
| 2025-12-25 | 3836.00 | 3838.00 | 3765.00 | 3807.00 | -0.52% | 181,500 |
| 2025-12-24 | 3797.00 | 3827.00 | 3780.00 | 3827.00 | +0.71% | 192,400 |
| 2025-12-23 | 3809.00 | 3814.00 | 3785.00 | 3800.00 | -0.42% | 239,500 |
| 2025-12-22 | 3887.00 | 3889.00 | 3816.00 | 3816.00 | -1.22% | 260,200 |
| 2025-12-19 | 3840.00 | 3879.00 | 3823.00 | 3863.00 | +0.86% | 562,600 |
| 2025-12-18 | 3840.00 | 3845.00 | 3792.00 | 3830.00 | +1.03% | 213,600 |
| 2025-12-17 | 3873.00 | 3877.00 | 3780.00 | 3791.00 | -2.24% | 190,600 |
| 2025-12-16 | 3940.00 | 3950.00 | 3834.00 | 3878.00 | -1.65% | 340,200 |
| 2025-12-15 | 3881.00 | 3947.00 | 3863.00 | 3943.00 | +1.94% | 237,200 |
| 2025-12-12 | 3828.00 | 3868.00 | 3794.00 | 3868.00 | +2.08% | 227,800 |
| 2025-12-11 | 3833.00 | 3837.00 | 3783.00 | 3789.00 | -0.50% | 222,700 |
| 2025-12-10 | 3802.00 | 3811.00 | 3769.00 | 3808.00 | +0.77% | 282,600 |
| 2025-12-09 | 3813.00 | 3841.00 | 3770.00 | 3779.00 | -0.50% | 306,700 |
| 2025-12-08 | 3831.00 | 3840.00 | 3731.00 | 3798.00 | +0.05% | 289,400 |
| 2025-12-05 | 3848.00 | 3874.00 | 3796.00 | 3796.00 | -1.35% | 353,100 |
| 2025-12-04 | 3785.00 | 3860.00 | 3785.00 | 3848.00 | +1.13% | 366,000 |
| 2025-12-03 | 3763.00 | 3819.00 | 3747.00 | 3805.00 | +0.34% | 332,100 |
| 2025-12-02 | 3769.00 | 3819.00 | 3756.00 | 3792.00 | +0.26% | 308,100 |
| 2025-12-01 | 3738.00 | 3828.00 | 3725.00 | 3782.00 | +1.53% | 479,400 |
| 2025-11-28 | 3700.00 | 3732.00 | 3689.00 | 3725.00 | +0.03% | 398,500 |
| 2025-11-27 | 3641.00 | 3724.00 | 3631.00 | 3724.00 | +2.28% | 839,300 |
| 2025-11-26 | 3590.00 | 3669.00 | 3570.00 | 3641.00 | +1.42% | 298,900 |
| 2025-11-25 | 3523.00 | 3590.00 | 3503.00 | 3590.00 | +2.60% | 284,500 |
| 2025-11-21 | 3248.00 | 3513.00 | 3248.00 | 3499.00 | +1.19% | 845,200 |
| 2025-11-20 | 3484.00 | 3501.00 | 3452.00 | 3458.00 | +0.32% | 337,400 |
| 2025-11-19 | 3502.00 | 3504.00 | 3430.00 | 3447.00 | -1.54% | 446,500 |
| 2025-11-18 | 3598.00 | 3607.00 | 3492.00 | 3501.00 | -2.70% | 283,500 |
| 2025-11-17 | 3640.00 | 3709.00 | 3598.00 | 3598.00 | -0.47% | 331,400 |
| 2025-11-14 | 3700.00 | 3712.00 | 3611.00 | 3615.00 | -3.16% | 300,000 |
| 2025-11-13 | 3729.00 | 3784.00 | 3722.00 | 3733.00 | -0.32% | 241,800 |
| 2025-11-12 | 3737.00 | 3762.00 | 3701.00 | 3745.00 | +0.03% | 354,600 |
| 2025-11-11 | 3774.00 | 3805.00 | 3718.00 | 3744.00 | -1.76% | 555,900 |
| 2025-11-10 | 3695.00 | 3835.00 | 3663.00 | 3811.00 | +12.39% | 917,600 |
| 2025-11-07 | 3459.00 | 3475.00 | 3380.00 | 3391.00 | -1.54% | 327,500 |
| 2025-11-06 | 3416.00 | 3468.00 | 3410.00 | 3444.00 | +0.06% | 479,100 |
| 2025-11-05 | 3423.00 | 3442.00 | 3365.00 | 3442.00 | +0.91% | 273,900 |
| 2025-11-04 | 3431.00 | 3442.00 | 3362.00 | 3411.00 | -1.44% | 431,700 |
| 2025-10-31 | 3471.00 | 3471.00 | 3418.00 | 3461.00 | +0.99% | 317,300 |
| 2025-10-30 | 3469.00 | 3482.00 | 3396.00 | 3427.00 | -1.78% | 1,495,800 |
| 2025-10-29 | 3493.00 | 3493.00 | 3466.00 | 3489.00 | +0.66% | 320,900 |
| 2025-10-28 | 3503.00 | 3503.00 | 3466.00 | 3466.00 | -1.06% | 445,300 |
| 2025-10-27 | 3490.00 | 3505.00 | 3477.00 | 3503.00 | +1.42% | 261,400 |
| 2025-10-24 | 3431.00 | 3459.00 | 3420.00 | 3454.00 | -0.03% | 243,700 |
| 2025-10-23 | 3436.00 | 3466.00 | 3428.00 | 3455.00 | +0.14% | 314,000 |
| 2025-10-22 | 3400.00 | 3450.00 | 3387.00 | 3450.00 | +1.47% | 497,800 |
| 2025-10-21 | 3376.00 | 3412.00 | 3366.00 | 3400.00 | +0.74% | 276,100 |
| 2025-10-20 | 3365.00 | 3376.00 | 3353.00 | 3375.00 | +0.54% | 195,800 |
| 2025-10-17 | 3350.00 | 3374.00 | 3348.00 | 3357.00 | -0.50% | 335,400 |
| 2025-10-16 | 3358.00 | 3374.00 | 3337.00 | 3374.00 | +0.48% | 288,400 |
| 2025-10-15 | 3324.00 | 3374.00 | 3324.00 | 3358.00 | +1.82% | 397,900 |
| 2025-10-14 | 3257.00 | 3306.00 | 3252.00 | 3298.00 | +0.58% | 428,400 |
| 2025-10-10 | 3287.00 | 3305.00 | 3272.00 | 3279.00 | -1.09% | 316,600 |
| 2025-10-09 | 3316.00 | 3317.00 | 3286.00 | 3315.00 | -0.57% | 274,500 |
| 2025-10-08 | 3330.00 | 3358.00 | 3319.00 | 3334.00 | +0.66% | 291,400 |
| 2025-10-07 | 3293.00 | 3335.00 | 3275.00 | 3312.00 | +0.58% | 396,200 |
| 2025-10-06 | 3355.00 | 3355.00 | 3282.00 | 3293.00 | +0.24% | 330,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+14.08%). 가장 약한 달: 3월 (-7.86%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Toyo Seikan Group Holdings,Ltd. (5901.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4516.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5901.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4661.00, 최저 3116.00 (2026-10-16 기준).
Toyo Seikan Group Holdings,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5901.T의 가장 강한 달은 5월(평균 +14.08%), 가장 약한 달은 3월(평균 -7.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.