Skip to main content
logo
Toukei Computer Co., Ltd. (TYO:4746)
Japan flag Japan · Delayed Price · Currency is JPY
4,740.00
+70.00 (1.50%)
Jul 10, 2026, 3:30 PM JST

Toukei Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20264,725.004,750.004,710.004,740.004,740.001.50%21,000
Jul 9, 20264,770.004,775.004,660.004,670.004,670.00-1.48%28,400
Jul 8, 20264,600.004,795.004,600.004,740.004,740.003.95%59,500
Jul 7, 20264,535.004,595.004,535.004,560.004,560.001.11%22,100
Jul 6, 20264,515.004,565.004,510.004,510.004,510.000.56%20,700
Jul 3, 20264,510.004,535.004,465.004,485.004,485.00-0.11%31,800
Jul 2, 20264,440.004,520.004,440.004,490.004,490.001.24%32,200
Jul 1, 20264,440.004,440.004,410.004,435.004,435.000.45%17,300
Jun 30, 20264,495.004,495.004,365.004,415.004,415.00-1.34%37,800
Jun 29, 20264,425.004,480.004,355.004,475.004,475.002.79%87,900
Jun 26, 20264,420.004,440.004,380.004,440.004,353.501.37%64,400
Jun 25, 20264,360.004,395.004,340.004,380.004,294.670.81%25,300
Jun 24, 20264,300.004,350.004,300.004,345.004,260.351.40%32,000
Jun 23, 20264,300.004,315.004,280.004,285.004,201.52-0.70%26,000
Jun 22, 20264,270.004,315.004,250.004,315.004,230.941.53%23,000
Jun 19, 20264,280.004,280.004,215.004,250.004,167.20-0.47%21,000
Jun 18, 20264,245.004,270.004,220.004,270.004,186.812.28%51,800
Jun 17, 20264,175.004,210.004,165.004,175.004,093.66-0.12%32,400
Jun 16, 20264,210.004,215.004,175.004,180.004,098.57-0.48%36,500
Jun 15, 20264,230.004,240.004,195.004,200.004,118.18-57,900
Jun 12, 20264,180.004,200.004,160.004,200.004,118.180.12%35,400
Jun 11, 20264,195.004,200.004,165.004,195.004,113.27-31,900
Jun 10, 20264,210.004,260.004,185.004,195.004,113.27-0.36%28,800
Jun 9, 20264,230.004,240.004,180.004,210.004,127.98-0.24%33,500
Jun 8, 20264,200.004,225.004,185.004,220.004,137.79-0.12%31,800
Jun 5, 20264,190.004,250.004,190.004,225.004,142.691.20%33,200
Jun 4, 20264,235.004,235.004,160.004,175.004,093.66-1.42%40,400
Jun 3, 20264,235.004,240.004,185.004,235.004,152.490.71%22,200
Jun 2, 20264,260.004,260.004,170.004,205.004,123.08-1.75%29,100
Jun 1, 20264,310.004,335.004,250.004,280.004,196.62-0.70%51,600
May 29, 20264,285.004,365.004,280.004,310.004,226.031.17%76,800
May 28, 20264,220.004,260.004,190.004,260.004,177.010.59%41,300
May 27, 20264,260.004,260.004,220.004,235.004,152.49-0.59%25,900
May 26, 20264,225.004,265.004,185.004,260.004,177.010.71%43,700
May 25, 20264,220.004,230.004,180.004,230.004,147.590.59%45,100
May 22, 20264,190.004,210.004,170.004,205.004,123.080.48%41,600
May 21, 20264,060.004,190.004,060.004,185.004,103.473.85%97,400
May 20, 20264,120.004,120.004,005.004,030.003,951.49-2.42%93,200
May 19, 20264,070.004,135.004,040.004,130.004,049.541.47%86,000
May 18, 20264,015.004,070.004,005.004,070.003,990.711.12%202,500
May 15, 20264,020.004,060.004,010.004,025.003,946.59-1.23%514,000
May 14, 20264,120.004,130.004,050.004,075.003,995.61-1.81%234,500
May 13, 20264,175.004,205.004,130.004,150.004,069.15-0.72%52,500
May 12, 20264,120.004,205.004,105.004,180.004,098.571.09%69,500
May 11, 20264,130.004,155.004,120.004,135.004,054.440.24%47,300
May 8, 20264,115.004,170.004,080.004,125.004,044.64-4.51%116,800
May 7, 20264,380.004,415.004,320.004,320.004,235.84-27,800
May 1, 20264,350.004,350.004,285.004,320.004,235.84-18,500
Apr 30, 20264,400.004,400.004,300.004,320.004,235.84-1.82%24,600
Apr 28, 20264,380.004,400.004,340.004,400.004,314.281.27%20,100