Skip to main content
logo
Toukei Computer Co., Ltd. (TYO:4746)
Japan flag Japan · Delayed Price · Currency is JPY
4,440.00
+35.00 (0.79%)
Jan 23, 2026, 3:30 PM JST

Toukei Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,405.004,430.004,375.004,425.00-0.45%20,000
Jan 22, 20264,425.004,425.004,365.004,405.004,405.00-0.34%19,500
Jan 21, 20264,490.004,545.004,385.004,420.004,420.00-2.86%44,500
Jan 20, 20264,545.004,565.004,515.004,550.004,550.000.66%19,900
Jan 19, 20264,505.004,555.004,500.004,520.004,520.000.56%35,900
Jan 16, 20264,485.004,530.004,460.004,495.004,495.000.67%27,800
Jan 15, 20264,410.004,495.004,380.004,465.004,465.001.25%24,800
Jan 14, 20264,395.004,420.004,320.004,410.004,410.000.34%39,800
Jan 13, 20264,390.004,410.004,335.004,395.004,395.001.50%62,000
Jan 9, 20264,265.004,360.004,265.004,330.004,330.001.29%39,100
Jan 8, 20264,275.004,280.004,230.004,275.004,275.00-32,500
Jan 7, 20264,160.004,325.004,160.004,275.004,275.001.79%75,100
Jan 6, 20264,150.004,220.004,150.004,200.004,200.001.69%65,300
Jan 5, 20264,050.004,150.004,045.004,130.004,130.002.23%117,000
Dec 30, 20254,015.004,070.004,005.004,040.004,040.001.00%75,900
Dec 29, 20253,935.004,000.003,930.004,000.004,000.00-0.74%98,600
Dec 26, 20254,030.004,045.004,025.004,030.003,925.000.12%138,700
Dec 25, 20253,995.004,030.003,985.004,025.003,920.130.88%102,700
Dec 24, 20253,970.003,995.003,970.003,990.003,886.040.50%118,500
Dec 23, 20253,965.003,985.003,945.003,970.003,866.56-0.87%466,000
Dec 22, 20254,060.004,075.004,000.004,005.003,900.65-185,000
Dec 19, 20254,035.004,045.003,995.004,005.003,900.65-0.50%100,700
Dec 18, 20254,075.004,110.004,025.004,025.003,920.13-0.98%68,600
Dec 17, 20254,070.004,090.004,050.004,065.003,959.090.62%57,200
Dec 16, 20254,005.004,060.003,995.004,040.003,934.74-1.58%182,800
Dec 15, 20254,055.004,130.004,050.004,105.003,998.051.99%28,200
Dec 12, 20254,040.004,065.004,000.004,025.003,920.130.37%20,000
Dec 11, 20254,060.004,060.003,975.004,010.003,905.52-1.23%32,200
Dec 10, 20254,075.004,100.004,060.004,060.003,954.22-0.37%12,200
Dec 9, 20254,110.004,110.004,035.004,075.003,968.83-0.97%23,600
Dec 8, 20254,140.004,170.004,110.004,115.004,007.790.12%20,600
Dec 5, 20254,165.004,165.004,110.004,110.004,002.92-1.32%15,200
Dec 4, 20254,155.004,185.004,145.004,165.004,056.480.60%15,600
Dec 3, 20254,165.004,185.004,110.004,140.004,032.13-1.08%14,700
Dec 2, 20254,150.004,210.004,150.004,185.004,075.960.72%9,500
Dec 1, 20254,185.004,200.004,135.004,155.004,046.74-1.19%11,900
Nov 28, 20254,170.004,220.004,150.004,205.004,095.440.72%13,500
Nov 27, 20254,180.004,200.004,150.004,175.004,066.22-0.12%7,000
Nov 26, 20254,170.004,220.004,165.004,180.004,071.090.24%7,400
Nov 25, 20254,180.004,190.004,145.004,170.004,061.35-6,100
Nov 21, 20254,085.004,175.004,085.004,170.004,061.351.58%10,400
Nov 20, 20254,065.004,135.004,045.004,105.003,998.050.98%11,600
Nov 19, 20254,060.004,085.004,005.004,065.003,959.09-0.97%17,200
Nov 18, 20254,125.004,125.004,055.004,105.003,998.05-0.48%14,500
Nov 17, 20254,150.004,230.004,100.004,125.004,017.52-1.20%10,100
Nov 14, 20254,115.004,215.004,080.004,175.004,066.221.33%17,800
Nov 13, 20254,105.004,175.004,105.004,120.004,012.66-0.36%9,900
Nov 12, 20254,075.004,145.004,075.004,135.004,027.261.47%12,000
Nov 11, 20254,050.004,080.004,005.004,075.003,968.831.37%14,600
Nov 10, 20254,030.004,050.004,000.004,020.003,915.260.37%8,500