Stock listing
Tokyo:9173 Tokai Kisen Co., Ltd. (東海汽船) 株価
Follow Tokai Kisen Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9173
¥2,838.00 JPY +5.00 (+0.2%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,833.00 – ¥2,838.00 JPYNov 4, 2026
- Volume
- 1,200 sharesNov 4, 2026
- Market cap
- ¥6.24B JPYAt the close on Nov 4, 2026 · price × 2.20M shares outstanding
- Traded on an average day
- ¥3.90M JPYMedian day 1,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9173 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,838.00 | +5.00 | +0.2% | ¥2,834.00 | ¥2,838.00 | ¥2,833.00 | 1,200 | |
| ¥2,833.00 | +1.00 | 0.0% | ¥2,832.00 | ¥2,841.00 | ¥2,832.00 | 600 | |
| ¥2,832.00 | -15.00 | -0.5% | ¥2,847.00 | ¥2,847.00 | ¥2,831.00 | 1,200 | |
| ¥2,847.00 | +16.00 | +0.6% | ¥2,845.00 | ¥2,848.00 | ¥2,832.00 | 800 | |
| ¥2,831.00 | +1.00 | 0.0% | ¥2,831.00 | ¥2,845.00 | ¥2,831.00 | 400 | |
| ¥2,830.00 | -1.00 | 0.0% | ¥2,840.00 | ¥2,840.00 | ¥2,830.00 | 1,300 | |
| ¥2,831.00 | +1.00 | 0.0% | ¥2,830.00 | ¥2,833.00 | ¥2,830.00 | 700 | |
| ¥2,830.00 | -18.00 | -0.6% | ¥2,848.00 | ¥2,848.00 | ¥2,830.00 | 800 | |
| ¥2,848.00 | +5.00 | +0.2% | ¥2,855.00 | ¥2,855.00 | ¥2,830.00 | 1,900 | |
| ¥2,843.00 | 0.00 | 0.0% | ¥2,844.00 | ¥2,853.00 | ¥2,842.00 | 1,200 | |
| ¥2,843.00 | -9.00 | -0.3% | ¥2,852.00 | ¥2,852.00 | ¥2,843.00 | 700 | |
| ¥2,852.00 | +2.00 | +0.1% | ¥2,851.00 | ¥2,852.00 | ¥2,842.00 | 800 | |
| ¥2,850.00 | 0.00 | 0.0% | ¥2,850.00 | ¥2,850.00 | ¥2,840.00 | 1,300 | |
| ¥2,850.00 | +12.00 | +0.4% | ¥2,850.00 | ¥2,850.00 | ¥2,836.00 | 600 | |
| ¥2,838.00 | -12.00 | -0.4% | ¥2,850.00 | ¥2,850.00 | ¥2,838.00 | 1,100 | |
| ¥2,850.00 | -1.00 | 0.0% | ¥2,851.00 | ¥2,851.00 | ¥2,840.00 | 1,800 | |
| ¥2,851.00 | -3.00 | -0.1% | ¥2,854.00 | ¥2,854.00 | ¥2,840.00 | 1,600 | |
| ¥2,854.00 | +17.00 | +0.6% | ¥2,841.00 | ¥2,854.00 | ¥2,841.00 | 1,200 | |
| ¥2,837.00 | -13.00 | -0.5% | ¥2,855.00 | ¥2,855.00 | ¥2,826.00 | 1,000 | |
| ¥2,850.00 | +26.00 | +0.9% | ¥2,824.00 | ¥2,858.00 | ¥2,824.00 | 1,000 | |
| ¥2,824.00 | 0.00 | 0.0% | ¥2,873.00 | ¥2,873.00 | ¥2,824.00 | 2,400 | |
| ¥2,824.00 | +21.00 | +0.7% | ¥2,805.00 | ¥2,833.00 | ¥2,801.00 | 3,500 | |
| ¥2,803.00 | -10.00 | -0.4% | ¥2,813.00 | ¥2,832.00 | ¥2,801.00 | 1,700 | |
| ¥2,813.00 | +4.00 | +0.1% | ¥2,809.00 | ¥2,813.00 | ¥2,806.00 | 1,500 | |
| ¥2,809.00 | +1.00 | 0.0% | ¥2,809.00 | ¥2,813.00 | ¥2,809.00 | 800 | |
| ¥2,808.00 | -3.00 | -0.1% | ¥2,818.00 | ¥2,818.00 | ¥2,808.00 | 1,400 | |
| ¥2,811.00 | -9.00 | -0.3% | ¥2,820.00 | ¥2,820.00 | ¥2,811.00 | 1,100 | |
| ¥2,820.00 | +9.00 | +0.3% | ¥2,816.00 | ¥2,820.00 | ¥2,812.00 | 1,000 | |
| ¥2,811.00 | +2.00 | +0.1% | ¥2,810.00 | ¥2,814.00 | ¥2,810.00 | 600 | |
| ¥2,809.00 | +2.00 | +0.1% | ¥2,821.00 | ¥2,821.00 | ¥2,807.00 | 800 | |
| ¥2,807.00 | -3.00 | -0.1% | ¥2,810.00 | ¥2,811.00 | ¥2,807.00 | 1,000 | |
| ¥2,810.00 | -10.00 | -0.4% | ¥2,812.00 | ¥2,816.00 | ¥2,810.00 | 900 | |
| ¥2,820.00 | +7.00 | +0.2% | ¥2,813.00 | ¥2,820.00 | ¥2,813.00 | 700 | |
| ¥2,813.00 | -9.00 | -0.3% | ¥2,829.00 | ¥2,829.00 | ¥2,812.00 | 1,600 | |
| ¥2,822.00 | +6.00 | +0.2% | ¥2,815.00 | ¥2,824.00 | ¥2,815.00 | 1,200 | |
| ¥2,816.00 | +2.00 | +0.1% | ¥2,814.00 | ¥2,827.00 | ¥2,814.00 | 700 | |
| ¥2,814.00 | -2.00 | -0.1% | ¥2,804.00 | ¥2,816.00 | ¥2,804.00 | 1,700 | |
| ¥2,816.00 | -4.00 | -0.1% | ¥2,830.00 | ¥2,830.00 | ¥2,815.00 | 1,000 | |
| ¥2,820.00 | 0.00 | 0.0% | ¥2,828.00 | ¥2,828.00 | ¥2,820.00 | 500 | |
| ¥2,820.00 | +1.00 | 0.0% | ¥2,819.00 | ¥2,821.00 | ¥2,813.00 | 1,300 | |
| ¥2,819.00 | 0.00 | 0.0% | ¥2,820.00 | ¥2,822.00 | ¥2,819.00 | 1,200 | |
| ¥2,819.00 | +4.00 | +0.1% | ¥2,815.00 | ¥2,822.00 | ¥2,815.00 | 900 | |
| ¥2,815.00 | +3.00 | +0.1% | ¥2,812.00 | ¥2,816.00 | ¥2,810.00 | 2,600 | |
| ¥2,812.00 | -5.00 | -0.2% | ¥2,817.00 | ¥2,820.00 | ¥2,812.00 | 1,300 | |
| ¥2,817.00 | +7.00 | +0.2% | ¥2,810.00 | ¥2,817.00 | ¥2,810.00 | 500 | |
| ¥2,810.00 | -5.00 | -0.2% | ¥2,808.00 | ¥2,816.00 | ¥2,807.00 | 1,400 | |
| ¥2,815.00 | -7.00 | -0.2% | ¥2,816.00 | ¥2,819.00 | ¥2,802.00 | 1,700 | |
| ¥2,822.00 | 0.00 | 0.0% | ¥2,820.00 | ¥2,830.00 | ¥2,818.00 | 2,700 | |
| ¥2,822.00 | -11.00 | -0.4% | ¥2,833.00 | ¥2,835.00 | ¥2,822.00 | 1,800 | |
| ¥2,833.00 | +4.00 | +0.1% | ¥2,830.00 | ¥2,847.00 | ¥2,830.00 | 400 | |
| ¥2,829.00 | -6.00 | -0.2% | ¥2,836.00 | ¥2,836.00 | ¥2,829.00 | 1,800 | |
| ¥2,835.00 | +3.00 | +0.1% | ¥2,832.00 | ¥2,851.00 | ¥2,832.00 | 1,200 | |
| ¥2,832.00 | -18.00 | -0.6% | ¥2,854.00 | ¥2,885.00 | ¥2,832.00 | 4,600 | |
| ¥2,850.00 | 0.00 | 0.0% | ¥2,840.00 | ¥2,850.00 | ¥2,834.00 | 1,500 | |
| ¥2,850.00 | -1.00 | 0.0% | ¥2,861.00 | ¥2,875.00 | ¥2,850.00 | 2,000 | |
| ¥2,851.00 | +19.00 | +0.7% | ¥2,847.00 | ¥2,851.00 | ¥2,834.00 | 1,600 | |
| ¥2,832.00 | +5.00 | +0.2% | ¥2,835.00 | ¥2,850.00 | ¥2,832.00 | 800 | |
| ¥2,827.00 | +7.00 | +0.2% | ¥2,820.00 | ¥2,827.00 | ¥2,820.00 | 900 | |
| ¥2,820.00 | +12.00 | +0.4% | ¥2,808.00 | ¥2,877.00 | ¥2,808.00 | 4,500 | |
| ¥2,808.00 | +17.00 | +0.6% | ¥2,800.00 | ¥2,808.00 | ¥2,793.00 | 1,600 | |
| ¥2,791.00 | +31.00 | +1.1% | ¥2,757.00 | ¥2,791.00 | ¥2,750.00 | 2,600 |
- Ticker
- Tokyo:9173
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 12, 2026
TABLE-Tokai Kisen -2025 group results
Latest news
Tokai Kisen Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Tokai Kisen Co., Ltd.