Skip to main content
logo
Toukei Computer Co., Ltd. (TYO:4746)
Japan flag Japan · Delayed Price · Currency is JPY
4,265.00
+35.00 (0.83%)
At close: Mar 6, 2026

Toukei Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,185.004,275.004,185.004,265.004,265.000.83%17,700
Mar 5, 20264,265.004,300.004,215.004,230.004,230.001.68%29,300
Mar 4, 20264,200.004,265.004,055.004,160.004,160.00-2.23%48,300
Mar 3, 20264,390.004,390.004,255.004,255.004,255.00-2.41%21,900
Mar 2, 20264,390.004,425.004,335.004,360.004,360.00-1.69%22,800
Feb 27, 20264,330.004,435.004,330.004,435.004,435.001.95%22,300
Feb 26, 20264,290.004,380.004,290.004,350.004,350.001.40%21,700
Feb 25, 20264,285.004,360.004,285.004,290.004,290.00-0.12%20,600
Feb 24, 20264,285.004,330.004,240.004,295.004,295.001.06%29,600
Feb 20, 20264,240.004,275.004,215.004,250.004,250.00-0.35%14,600
Feb 19, 20264,285.004,290.004,230.004,265.004,265.00-0.47%18,400
Feb 18, 20264,275.004,315.004,275.004,285.004,285.00-12,000
Feb 17, 20264,275.004,315.004,250.004,285.004,285.00-25,800
Feb 16, 20264,285.004,340.004,250.004,285.004,285.00-0.23%27,400
Feb 13, 20264,325.004,345.004,265.004,295.004,295.00-0.46%20,800
Feb 12, 20264,320.004,330.004,285.004,315.004,315.000.35%25,400
Feb 10, 20264,295.004,340.004,280.004,300.004,300.001.18%26,200
Feb 9, 20264,225.004,285.004,215.004,250.004,250.002.04%30,300
Feb 6, 20264,160.004,190.004,085.004,165.004,165.00-0.36%40,700
Feb 5, 20264,210.004,260.004,170.004,180.004,180.00-2.11%48,200
Feb 4, 20264,335.004,335.004,240.004,270.004,270.00-2.06%50,700
Feb 3, 20264,360.004,490.004,285.004,360.004,360.001.04%88,600
Feb 2, 20264,340.004,440.004,305.004,315.004,315.002.37%62,600
Jan 30, 20264,250.004,260.004,200.004,215.004,215.00-0.35%30,600
Jan 29, 20264,260.004,265.004,200.004,230.004,230.00-0.70%24,100
Jan 28, 20264,265.004,280.004,225.004,260.004,260.00-1.05%15,800
Jan 27, 20264,305.004,330.004,275.004,305.004,305.00-0.35%21,500
Jan 26, 20264,415.004,415.004,315.004,320.004,320.00-2.70%24,000
Jan 23, 20264,405.004,450.004,375.004,440.004,440.000.79%17,400
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, 20254,030.004,045.004,025.004,030.003,919.500.12%138,700
Dec 25, 20253,995.004,030.003,985.004,025.003,914.640.88%102,700
Dec 24, 20253,970.003,995.003,970.003,990.003,880.600.50%118,500
Dec 23, 20253,965.003,985.003,945.003,970.003,861.15-0.87%466,000
Dec 22, 20254,060.004,075.004,000.004,005.003,895.19-185,000
Dec 19, 20254,035.004,045.003,995.004,005.003,895.19-0.50%100,700