Tekken Corporation (TYO:1815)
Japan · Delayed Price · Currency is JPY 4,945.00
+75.00 (1.54%)
May 1, 2026, 3:30 PM JST
Tekken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,940.00 | 5,030.00 | 4,835.00 | 4,945.00 | 4,945.00 | 1.54% | 77,700 |
| Apr 30, 2026 | 4,910.00 | 4,915.00 | 4,810.00 | 4,870.00 | 4,870.00 | -2.21% | 93,700 |
| Apr 28, 2026 | 4,880.00 | 5,020.00 | 4,880.00 | 4,980.00 | 4,980.00 | 2.15% | 115,200 |
| Apr 27, 2026 | 4,795.00 | 4,910.00 | 4,735.00 | 4,875.00 | 4,875.00 | 1.35% | 97,500 |
| Apr 24, 2026 | 4,890.00 | 4,910.00 | 4,795.00 | 4,810.00 | 4,810.00 | -1.23% | 116,200 |
| Apr 23, 2026 | 5,000.00 | 5,060.00 | 4,825.00 | 4,870.00 | 4,870.00 | -1.91% | 177,100 |
| Apr 22, 2026 | 4,900.00 | 4,980.00 | 4,870.00 | 4,965.00 | 4,965.00 | 2.06% | 132,200 |
| Apr 21, 2026 | 4,810.00 | 4,880.00 | 4,780.00 | 4,865.00 | 4,865.00 | 1.88% | 79,700 |
| Apr 20, 2026 | 4,715.00 | 4,785.00 | 4,690.00 | 4,775.00 | 4,775.00 | 1.27% | 45,900 |
| Apr 17, 2026 | 4,740.00 | 4,755.00 | 4,670.00 | 4,715.00 | 4,715.00 | -1.15% | 81,000 |
| Apr 16, 2026 | 4,710.00 | 4,795.00 | 4,685.00 | 4,770.00 | 4,770.00 | 0.42% | 63,900 |
| Apr 15, 2026 | 4,795.00 | 4,840.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.31% | 79,100 |
| Apr 14, 2026 | 4,770.00 | 4,790.00 | 4,725.00 | 4,765.00 | 4,765.00 | 1.17% | 72,400 |
| Apr 13, 2026 | 4,780.00 | 4,845.00 | 4,660.00 | 4,710.00 | 4,710.00 | -2.28% | 74,200 |
| Apr 10, 2026 | 4,940.00 | 4,955.00 | 4,760.00 | 4,820.00 | 4,820.00 | -2.03% | 84,900 |
| Apr 9, 2026 | 4,970.00 | 4,985.00 | 4,895.00 | 4,920.00 | 4,920.00 | -0.91% | 61,600 |
| Apr 8, 2026 | 4,990.00 | 5,020.00 | 4,915.00 | 4,965.00 | 4,965.00 | 1.85% | 113,300 |
| Apr 7, 2026 | 4,860.00 | 4,895.00 | 4,780.00 | 4,875.00 | 4,875.00 | 1.14% | 80,900 |
| Apr 6, 2026 | 4,765.00 | 4,865.00 | 4,765.00 | 4,820.00 | 4,820.00 | 0.63% | 58,900 |
| Apr 3, 2026 | 4,800.00 | 4,835.00 | 4,745.00 | 4,790.00 | 4,790.00 | 0.95% | 57,000 |
| Apr 2, 2026 | 4,790.00 | 4,905.00 | 4,725.00 | 4,745.00 | 4,745.00 | -1.04% | 152,900 |
| Apr 1, 2026 | 4,650.00 | 4,805.00 | 4,630.00 | 4,795.00 | 4,795.00 | 4.47% | 171,900 |
| Mar 31, 2026 | 4,440.00 | 4,650.00 | 4,390.00 | 4,590.00 | 4,590.00 | 0.99% | 165,800 |
| Mar 30, 2026 | 4,350.00 | 4,545.00 | 4,340.00 | 4,545.00 | 4,545.00 | -3.50% | 133,000 |
| Mar 27, 2026 | 4,650.00 | 4,755.00 | 4,640.00 | 4,710.00 | 4,540.00 | 0.11% | 186,000 |
| Mar 26, 2026 | 4,795.00 | 4,795.00 | 4,665.00 | 4,705.00 | 4,535.18 | -1.16% | 75,800 |
| Mar 25, 2026 | 4,690.00 | 4,795.00 | 4,670.00 | 4,760.00 | 4,588.20 | 4.39% | 104,200 |
| Mar 24, 2026 | 4,570.00 | 4,610.00 | 4,500.00 | 4,560.00 | 4,395.41 | 2.93% | 82,600 |
| Mar 23, 2026 | 4,600.00 | 4,600.00 | 4,410.00 | 4,430.00 | 4,270.11 | -4.53% | 147,700 |
| Mar 19, 2026 | 4,750.00 | 4,765.00 | 4,640.00 | 4,640.00 | 4,472.53 | -5.02% | 141,800 |
| Mar 18, 2026 | 4,700.00 | 4,900.00 | 4,660.00 | 4,885.00 | 4,708.68 | 5.28% | 213,200 |
| Mar 17, 2026 | 4,505.00 | 4,750.00 | 4,465.00 | 4,640.00 | 4,472.53 | 4.62% | 265,600 |
| Mar 16, 2026 | 4,410.00 | 4,485.00 | 4,390.00 | 4,435.00 | 4,274.93 | 0.11% | 84,700 |
| Mar 13, 2026 | 4,370.00 | 4,465.00 | 4,360.00 | 4,430.00 | 4,270.11 | -0.23% | 96,600 |
| Mar 12, 2026 | 4,505.00 | 4,550.00 | 4,420.00 | 4,440.00 | 4,279.75 | -2.42% | 83,900 |
| Mar 11, 2026 | 4,615.00 | 4,650.00 | 4,550.00 | 4,550.00 | 4,385.77 | 0.66% | 87,600 |
| Mar 10, 2026 | 4,450.00 | 4,570.00 | 4,445.00 | 4,520.00 | 4,356.86 | 3.20% | 117,500 |
| Mar 9, 2026 | 4,330.00 | 4,395.00 | 4,255.00 | 4,380.00 | 4,221.91 | -4.78% | 203,100 |
| Mar 6, 2026 | 4,595.00 | 4,630.00 | 4,525.00 | 4,600.00 | 4,433.97 | -1.39% | 85,800 |
| Mar 5, 2026 | 4,735.00 | 4,780.00 | 4,620.00 | 4,665.00 | 4,496.62 | 2.19% | 137,900 |
| Mar 4, 2026 | 4,655.00 | 4,705.00 | 4,440.00 | 4,565.00 | 4,400.23 | -4.70% | 193,400 |
| Mar 3, 2026 | 4,905.00 | 5,010.00 | 4,790.00 | 4,790.00 | 4,617.11 | -3.13% | 146,400 |
| Mar 2, 2026 | 4,850.00 | 4,995.00 | 4,810.00 | 4,945.00 | 4,766.52 | -2.85% | 152,300 |
| Feb 27, 2026 | 4,870.00 | 5,100.00 | 4,870.00 | 5,090.00 | 4,906.28 | 4.62% | 155,800 |
| Feb 26, 2026 | 4,785.00 | 4,890.00 | 4,780.00 | 4,865.00 | 4,689.41 | 1.88% | 138,400 |
| Feb 25, 2026 | 4,715.00 | 4,780.00 | 4,660.00 | 4,775.00 | 4,602.65 | 1.38% | 99,400 |
| Feb 24, 2026 | 4,715.00 | 4,745.00 | 4,640.00 | 4,710.00 | 4,540.00 | - | 89,200 |
| Feb 20, 2026 | 4,720.00 | 4,730.00 | 4,660.00 | 4,710.00 | 4,540.00 | -0.42% | 105,200 |
| Feb 19, 2026 | 4,835.00 | 4,840.00 | 4,725.00 | 4,730.00 | 4,559.28 | -1.46% | 145,300 |
| Feb 18, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,626.75 | 1.05% | 124,700 |