Toukei Computer Co., Ltd. (TYO:4746)
Japan · Delayed Price · Currency is JPY 5,020.00
+35.00 (0.70%)
Jul 31, 2026, 3:30 PM JST
Toukei Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,985.00 | 5,060.00 | 4,950.00 | 5,020.00 | 5,020.00 | 0.70% | 28,800 |
| Jul 30, 2026 | 5,080.00 | 5,090.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.09% | 87,700 |
| Jul 29, 2026 | 5,040.00 | 5,080.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1.41% | 39,900 |
| Jul 28, 2026 | 4,975.00 | 5,010.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.40% | 26,800 |
| Jul 27, 2026 | 4,830.00 | 4,990.00 | 4,830.00 | 4,950.00 | 4,950.00 | 2.59% | 29,200 |
| Jul 24, 2026 | 4,805.00 | 4,835.00 | 4,785.00 | 4,825.00 | 4,825.00 | 0.42% | 20,700 |
| Jul 23, 2026 | 4,820.00 | 4,845.00 | 4,745.00 | 4,805.00 | 4,805.00 | -0.62% | 20,100 |
| Jul 22, 2026 | 4,810.00 | 4,850.00 | 4,770.00 | 4,835.00 | 4,835.00 | 0.52% | 25,000 |
| Jul 21, 2026 | 4,850.00 | 4,885.00 | 4,780.00 | 4,810.00 | 4,810.00 | 0.63% | 24,900 |
| Jul 17, 2026 | 4,825.00 | 4,855.00 | 4,745.00 | 4,780.00 | 4,780.00 | -0.42% | 39,500 |
| Jul 16, 2026 | 4,855.00 | 4,880.00 | 4,795.00 | 4,800.00 | 4,800.00 | -1.13% | 20,900 |
| Jul 15, 2026 | 4,880.00 | 4,900.00 | 4,755.00 | 4,855.00 | 4,855.00 | 0.94% | 25,800 |
| Jul 14, 2026 | 4,795.00 | 4,845.00 | 4,790.00 | 4,810.00 | 4,810.00 | 0.42% | 35,800 |
| Jul 13, 2026 | 4,775.00 | 4,795.00 | 4,735.00 | 4,790.00 | 4,790.00 | 1.05% | 20,400 |
| Jul 10, 2026 | 4,725.00 | 4,750.00 | 4,710.00 | 4,740.00 | 4,740.00 | 1.50% | 21,000 |
| Jul 9, 2026 | 4,770.00 | 4,775.00 | 4,660.00 | 4,670.00 | 4,670.00 | -1.48% | 28,400 |
| Jul 8, 2026 | 4,600.00 | 4,795.00 | 4,600.00 | 4,740.00 | 4,740.00 | 3.95% | 59,500 |
| Jul 7, 2026 | 4,535.00 | 4,595.00 | 4,535.00 | 4,560.00 | 4,560.00 | 1.11% | 22,100 |
| Jul 6, 2026 | 4,515.00 | 4,565.00 | 4,510.00 | 4,510.00 | 4,510.00 | 0.56% | 20,700 |
| Jul 3, 2026 | 4,510.00 | 4,535.00 | 4,465.00 | 4,485.00 | 4,485.00 | -0.11% | 31,800 |
| Jul 2, 2026 | 4,440.00 | 4,520.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1.24% | 32,200 |
| Jul 1, 2026 | 4,440.00 | 4,440.00 | 4,410.00 | 4,435.00 | 4,435.00 | 0.45% | 17,300 |
| Jun 30, 2026 | 4,495.00 | 4,495.00 | 4,365.00 | 4,415.00 | 4,415.00 | -1.34% | 37,800 |
| Jun 29, 2026 | 4,425.00 | 4,480.00 | 4,355.00 | 4,475.00 | 4,475.00 | 2.79% | 87,900 |
| Jun 26, 2026 | 4,420.00 | 4,440.00 | 4,380.00 | 4,440.00 | 4,353.50 | 1.37% | 64,400 |
| Jun 25, 2026 | 4,360.00 | 4,395.00 | 4,340.00 | 4,380.00 | 4,294.67 | 0.81% | 25,300 |
| Jun 24, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,345.00 | 4,260.35 | 1.40% | 32,000 |
| Jun 23, 2026 | 4,300.00 | 4,315.00 | 4,280.00 | 4,285.00 | 4,201.52 | -0.70% | 26,000 |
| Jun 22, 2026 | 4,270.00 | 4,315.00 | 4,250.00 | 4,315.00 | 4,230.94 | 1.53% | 23,000 |
| Jun 19, 2026 | 4,280.00 | 4,280.00 | 4,215.00 | 4,250.00 | 4,167.20 | -0.47% | 21,000 |
| Jun 18, 2026 | 4,245.00 | 4,270.00 | 4,220.00 | 4,270.00 | 4,186.81 | 2.28% | 51,800 |
| Jun 17, 2026 | 4,175.00 | 4,210.00 | 4,165.00 | 4,175.00 | 4,093.66 | -0.12% | 32,400 |
| Jun 16, 2026 | 4,210.00 | 4,215.00 | 4,175.00 | 4,180.00 | 4,098.57 | -0.48% | 36,500 |
| Jun 15, 2026 | 4,230.00 | 4,240.00 | 4,195.00 | 4,200.00 | 4,118.18 | - | 57,900 |
| Jun 12, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,118.18 | 0.12% | 35,400 |
| Jun 11, 2026 | 4,195.00 | 4,200.00 | 4,165.00 | 4,195.00 | 4,113.27 | - | 31,900 |
| Jun 10, 2026 | 4,210.00 | 4,260.00 | 4,185.00 | 4,195.00 | 4,113.27 | -0.36% | 28,800 |
| Jun 9, 2026 | 4,230.00 | 4,240.00 | 4,180.00 | 4,210.00 | 4,127.98 | -0.24% | 33,500 |
| Jun 8, 2026 | 4,200.00 | 4,225.00 | 4,185.00 | 4,220.00 | 4,137.79 | -0.12% | 31,800 |
| Jun 5, 2026 | 4,190.00 | 4,250.00 | 4,190.00 | 4,225.00 | 4,142.69 | 1.20% | 33,200 |
| Jun 4, 2026 | 4,235.00 | 4,235.00 | 4,160.00 | 4,175.00 | 4,093.66 | -1.42% | 40,400 |
| Jun 3, 2026 | 4,235.00 | 4,240.00 | 4,185.00 | 4,235.00 | 4,152.49 | 0.71% | 22,200 |
| Jun 2, 2026 | 4,260.00 | 4,260.00 | 4,170.00 | 4,205.00 | 4,123.08 | -1.75% | 29,100 |
| Jun 1, 2026 | 4,310.00 | 4,335.00 | 4,250.00 | 4,280.00 | 4,196.62 | -0.70% | 51,600 |
| May 29, 2026 | 4,285.00 | 4,365.00 | 4,280.00 | 4,310.00 | 4,226.03 | 1.17% | 76,800 |
| May 28, 2026 | 4,220.00 | 4,260.00 | 4,190.00 | 4,260.00 | 4,177.01 | 0.59% | 41,300 |
| May 27, 2026 | 4,260.00 | 4,260.00 | 4,220.00 | 4,235.00 | 4,152.49 | -0.59% | 25,900 |
| May 26, 2026 | 4,225.00 | 4,265.00 | 4,185.00 | 4,260.00 | 4,177.01 | 0.71% | 43,700 |
| May 25, 2026 | 4,220.00 | 4,230.00 | 4,180.00 | 4,230.00 | 4,147.59 | 0.59% | 45,100 |
| May 22, 2026 | 4,190.00 | 4,210.00 | 4,170.00 | 4,205.00 | 4,123.08 | 0.48% | 41,600 |