Tekken Corporation (TYO:1815)
Japan · Delayed Price · Currency is JPY 4,565.00
-225.00 (-4.70%)
At close: Mar 4, 2026
Tekken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,655.00 | 4,705.00 | 4,440.00 | 4,565.00 | 4,565.00 | -4.70% | 193,400 |
| Mar 3, 2026 | 4,905.00 | 5,010.00 | 4,790.00 | 4,790.00 | 4,790.00 | -3.13% | 146,400 |
| Mar 2, 2026 | 4,850.00 | 4,995.00 | 4,810.00 | 4,945.00 | 4,945.00 | -2.85% | 152,300 |
| Feb 27, 2026 | 4,870.00 | 5,100.00 | 4,870.00 | 5,090.00 | 5,090.00 | 4.62% | 155,800 |
| Feb 26, 2026 | 4,785.00 | 4,890.00 | 4,780.00 | 4,865.00 | 4,865.00 | 1.88% | 138,400 |
| Feb 25, 2026 | 4,715.00 | 4,780.00 | 4,660.00 | 4,775.00 | 4,775.00 | 1.38% | 99,400 |
| Feb 24, 2026 | 4,715.00 | 4,745.00 | 4,640.00 | 4,710.00 | 4,710.00 | - | 89,200 |
| Feb 20, 2026 | 4,720.00 | 4,730.00 | 4,660.00 | 4,710.00 | 4,710.00 | -0.42% | 105,200 |
| Feb 19, 2026 | 4,835.00 | 4,840.00 | 4,725.00 | 4,730.00 | 4,730.00 | -1.46% | 145,300 |
| Feb 18, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,800.00 | 1.05% | 124,700 |
| Feb 17, 2026 | 4,735.00 | 4,840.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.32% | 169,000 |
| Feb 16, 2026 | 4,670.00 | 4,840.00 | 4,580.00 | 4,735.00 | 4,735.00 | 0.11% | 433,200 |
| Feb 13, 2026 | 5,630.00 | 5,700.00 | 4,730.00 | 4,730.00 | 4,730.00 | -17.45% | 284,800 |
| Feb 12, 2026 | 5,660.00 | 5,840.00 | 5,620.00 | 5,730.00 | 5,730.00 | 1.24% | 143,700 |
| Feb 10, 2026 | 5,580.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,660.00 | 2.35% | 101,700 |
| Feb 9, 2026 | 5,550.00 | 5,550.00 | 5,440.00 | 5,530.00 | 5,530.00 | 2.03% | 120,100 |
| Feb 6, 2026 | 5,220.00 | 5,420.00 | 5,200.00 | 5,420.00 | 5,420.00 | 4.03% | 109,700 |
| Feb 5, 2026 | 5,250.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.19% | 75,700 |
| Feb 4, 2026 | 5,020.00 | 5,240.00 | 5,000.00 | 5,220.00 | 5,220.00 | 3.98% | 153,100 |
| Feb 3, 2026 | 5,060.00 | 5,130.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.70% | 83,200 |
| Feb 2, 2026 | 4,930.00 | 5,070.00 | 4,905.00 | 4,985.00 | 4,985.00 | 2.57% | 112,600 |
| Jan 30, 2026 | 4,845.00 | 4,880.00 | 4,775.00 | 4,860.00 | 4,860.00 | 0.10% | 68,300 |
| Jan 29, 2026 | 4,835.00 | 4,870.00 | 4,745.00 | 4,855.00 | 4,855.00 | 0.41% | 87,300 |
| Jan 28, 2026 | 4,905.00 | 4,905.00 | 4,830.00 | 4,835.00 | 4,835.00 | -2.81% | 95,700 |
| Jan 27, 2026 | 4,935.00 | 4,990.00 | 4,870.00 | 4,975.00 | 4,975.00 | 0.81% | 100,000 |
| Jan 26, 2026 | 5,060.00 | 5,090.00 | 4,935.00 | 4,935.00 | 4,935.00 | -3.80% | 104,000 |
| Jan 23, 2026 | 5,140.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 53,500 |
| Jan 22, 2026 | 5,130.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.78% | 83,800 |
| Jan 21, 2026 | 5,010.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,100.00 | 0.20% | 88,100 |
| Jan 20, 2026 | 5,160.00 | 5,190.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.36% | 75,300 |
| Jan 19, 2026 | 5,150.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1.18% | 90,800 |
| Jan 16, 2026 | 5,110.00 | 5,120.00 | 4,965.00 | 5,100.00 | 5,100.00 | -0.39% | 120,600 |
| Jan 15, 2026 | 5,110.00 | 5,170.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.39% | 92,000 |
| Jan 14, 2026 | 5,040.00 | 5,140.00 | 5,010.00 | 5,140.00 | 5,140.00 | 3.01% | 109,800 |
| Jan 13, 2026 | 5,060.00 | 5,070.00 | 4,950.00 | 4,990.00 | 4,990.00 | 2.89% | 126,200 |
| Jan 9, 2026 | 4,780.00 | 4,860.00 | 4,750.00 | 4,850.00 | 4,850.00 | 2.11% | 112,300 |
| Jan 8, 2026 | 4,745.00 | 4,840.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.85% | 96,600 |
| Jan 7, 2026 | 4,685.00 | 4,750.00 | 4,650.00 | 4,710.00 | 4,710.00 | 0.64% | 75,900 |
| Jan 6, 2026 | 4,635.00 | 4,730.00 | 4,615.00 | 4,680.00 | 4,680.00 | 1.19% | 78,700 |
| Jan 5, 2026 | 4,580.00 | 4,650.00 | 4,535.00 | 4,625.00 | 4,625.00 | 1.76% | 98,000 |
| Dec 30, 2025 | 4,475.00 | 4,580.00 | 4,455.00 | 4,545.00 | 4,545.00 | 1.56% | 96,800 |
| Dec 29, 2025 | 4,500.00 | 4,540.00 | 4,425.00 | 4,475.00 | 4,475.00 | -0.44% | 98,500 |
| Dec 26, 2025 | 4,500.00 | 4,500.00 | 4,460.00 | 4,495.00 | 4,495.00 | -0.11% | 44,500 |
| Dec 25, 2025 | 4,470.00 | 4,500.00 | 4,445.00 | 4,500.00 | 4,500.00 | 1.12% | 51,400 |
| Dec 24, 2025 | 4,465.00 | 4,505.00 | 4,450.00 | 4,450.00 | 4,450.00 | -0.45% | 61,200 |
| Dec 23, 2025 | 4,465.00 | 4,500.00 | 4,445.00 | 4,470.00 | 4,470.00 | 0.22% | 83,600 |
| Dec 22, 2025 | 4,400.00 | 4,490.00 | 4,365.00 | 4,460.00 | 4,460.00 | 2.06% | 148,200 |
| Dec 19, 2025 | 4,250.00 | 4,400.00 | 4,230.00 | 4,370.00 | 4,370.00 | 2.94% | 122,900 |
| Dec 18, 2025 | 4,170.00 | 4,245.00 | 4,140.00 | 4,245.00 | 4,245.00 | 2.17% | 85,700 |
| Dec 17, 2025 | 4,130.00 | 4,195.00 | 4,080.00 | 4,155.00 | 4,155.00 | 1.34% | 76,300 |