Tekken Corporation (TYO:1815)
Japan · Delayed Price · Currency is JPY 4,560.00
+60.00 (1.33%)
Jul 27, 2026, 3:30 PM JST
Tekken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4,550.00 | 4,575.00 | 4,480.00 | 4,560.00 | 4,560.00 | 1.33% | 72,100 |
| Jul 24, 2026 | 4,495.00 | 4,515.00 | 4,445.00 | 4,500.00 | 4,500.00 | -0.33% | 86,700 |
| Jul 23, 2026 | 4,505.00 | 4,585.00 | 4,490.00 | 4,515.00 | 4,515.00 | 0.22% | 79,400 |
| Jul 22, 2026 | 4,490.00 | 4,575.00 | 4,490.00 | 4,505.00 | 4,505.00 | 0.11% | 82,200 |
| Jul 21, 2026 | 4,410.00 | 4,540.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2.62% | 106,800 |
| Jul 17, 2026 | 4,535.00 | 4,570.00 | 4,340.00 | 4,385.00 | 4,385.00 | -4.26% | 155,800 |
| Jul 16, 2026 | 4,650.00 | 4,685.00 | 4,545.00 | 4,580.00 | 4,580.00 | -1.82% | 100,400 |
| Jul 15, 2026 | 4,720.00 | 4,810.00 | 4,535.00 | 4,665.00 | 4,665.00 | 1.86% | 161,500 |
| Jul 14, 2026 | 4,425.00 | 4,625.00 | 4,410.00 | 4,580.00 | 4,580.00 | 3.74% | 109,300 |
| Jul 13, 2026 | 4,545.00 | 4,570.00 | 4,405.00 | 4,415.00 | 4,415.00 | -2.32% | 90,600 |
| Jul 10, 2026 | 4,595.00 | 4,595.00 | 4,505.00 | 4,520.00 | 4,520.00 | -0.22% | 56,300 |
| Jul 9, 2026 | 4,545.00 | 4,575.00 | 4,490.00 | 4,530.00 | 4,530.00 | -1.31% | 72,100 |
| Jul 8, 2026 | 4,680.00 | 4,680.00 | 4,545.00 | 4,590.00 | 4,590.00 | -2.65% | 100,000 |
| Jul 7, 2026 | 4,590.00 | 4,750.00 | 4,580.00 | 4,715.00 | 4,715.00 | 4.31% | 96,200 |
| Jul 6, 2026 | 4,495.00 | 4,610.00 | 4,485.00 | 4,520.00 | 4,520.00 | 1.35% | 49,900 |
| Jul 3, 2026 | 4,425.00 | 4,505.00 | 4,425.00 | 4,460.00 | 4,460.00 | 1.25% | 56,200 |
| Jul 2, 2026 | 4,430.00 | 4,485.00 | 4,385.00 | 4,405.00 | 4,405.00 | -0.23% | 42,300 |
| Jul 1, 2026 | 4,400.00 | 4,450.00 | 4,400.00 | 4,415.00 | 4,415.00 | 1.49% | 36,700 |
| Jun 30, 2026 | 4,480.00 | 4,480.00 | 4,345.00 | 4,350.00 | 4,350.00 | -1.58% | 60,100 |
| Jun 29, 2026 | 4,435.00 | 4,490.00 | 4,335.00 | 4,420.00 | 4,420.00 | 0.68% | 66,600 |
| Jun 26, 2026 | 4,345.00 | 4,405.00 | 4,320.00 | 4,390.00 | 4,390.00 | 1.04% | 63,700 |
| Jun 25, 2026 | 4,445.00 | 4,445.00 | 4,345.00 | 4,345.00 | 4,345.00 | -0.91% | 43,900 |
| Jun 24, 2026 | 4,460.00 | 4,505.00 | 4,375.00 | 4,385.00 | 4,385.00 | -1.79% | 45,700 |
| Jun 23, 2026 | 4,565.00 | 4,595.00 | 4,465.00 | 4,465.00 | 4,465.00 | -2.93% | 40,300 |
| Jun 22, 2026 | 4,540.00 | 4,605.00 | 4,505.00 | 4,600.00 | 4,600.00 | 1.10% | 49,900 |
| Jun 19, 2026 | 4,625.00 | 4,700.00 | 4,520.00 | 4,550.00 | 4,550.00 | -1.41% | 69,500 |
| Jun 18, 2026 | 4,510.00 | 4,720.00 | 4,510.00 | 4,615.00 | 4,615.00 | 2.67% | 91,400 |
| Jun 17, 2026 | 4,460.00 | 4,585.00 | 4,460.00 | 4,495.00 | 4,495.00 | 0.67% | 41,300 |
| Jun 16, 2026 | 4,570.00 | 4,585.00 | 4,460.00 | 4,465.00 | 4,465.00 | -2.30% | 62,700 |
| Jun 15, 2026 | 4,465.00 | 4,605.00 | 4,465.00 | 4,570.00 | 4,570.00 | 5.66% | 75,900 |
| Jun 12, 2026 | 4,330.00 | 4,385.00 | 4,305.00 | 4,325.00 | 4,325.00 | 0.93% | 57,000 |
| Jun 11, 2026 | 4,260.00 | 4,305.00 | 4,205.00 | 4,285.00 | 4,285.00 | -0.70% | 52,200 |
| Jun 10, 2026 | 4,250.00 | 4,330.00 | 4,250.00 | 4,315.00 | 4,315.00 | 0.82% | 47,200 |
| Jun 9, 2026 | 4,305.00 | 4,385.00 | 4,260.00 | 4,280.00 | 4,280.00 | 0.35% | 62,900 |
| Jun 8, 2026 | 4,230.00 | 4,275.00 | 4,180.00 | 4,265.00 | 4,265.00 | -0.81% | 99,400 |
| Jun 5, 2026 | 4,185.00 | 4,315.00 | 4,185.00 | 4,300.00 | 4,300.00 | 2.75% | 74,600 |
| Jun 4, 2026 | 4,290.00 | 4,315.00 | 4,185.00 | 4,185.00 | 4,185.00 | -3.35% | 100,200 |
| Jun 3, 2026 | 4,275.00 | 4,355.00 | 4,245.00 | 4,330.00 | 4,330.00 | 1.29% | 77,100 |
| Jun 2, 2026 | 4,415.00 | 4,415.00 | 4,200.00 | 4,275.00 | 4,275.00 | -5.32% | 133,800 |
| Jun 1, 2026 | 4,580.00 | 4,625.00 | 4,470.00 | 4,515.00 | 4,515.00 | -1.63% | 117,300 |
| May 29, 2026 | 4,685.00 | 4,695.00 | 4,590.00 | 4,590.00 | 4,590.00 | -2.03% | 54,900 |
| May 28, 2026 | 4,650.00 | 4,730.00 | 4,605.00 | 4,685.00 | 4,685.00 | 0.75% | 61,000 |
| May 27, 2026 | 4,680.00 | 4,735.00 | 4,625.00 | 4,650.00 | 4,650.00 | 0.76% | 83,300 |
| May 26, 2026 | 4,600.00 | 4,645.00 | 4,485.00 | 4,615.00 | 4,615.00 | -0.11% | 105,400 |
| May 25, 2026 | 4,725.00 | 4,800.00 | 4,620.00 | 4,620.00 | 4,620.00 | -1.07% | 88,100 |
| May 22, 2026 | 4,680.00 | 4,705.00 | 4,625.00 | 4,670.00 | 4,670.00 | 0.54% | 55,500 |
| May 21, 2026 | 4,685.00 | 4,705.00 | 4,630.00 | 4,645.00 | 4,645.00 | 0.65% | 66,400 |
| May 20, 2026 | 4,750.00 | 4,750.00 | 4,480.00 | 4,615.00 | 4,615.00 | -3.25% | 135,800 |
| May 19, 2026 | 4,740.00 | 4,845.00 | 4,715.00 | 4,770.00 | 4,770.00 | 0.85% | 110,900 |
| May 18, 2026 | 4,765.00 | 4,815.00 | 4,610.00 | 4,730.00 | 4,730.00 | -1.66% | 123,000 |