Toukei Computer Co., Ltd. (TYO:4746)
Japan · Delayed Price · Currency is JPY 4,490.00
+25.00 (0.56%)
Apr 17, 2026, 10:24 AM JST
Toukei Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,495.00 | 4,540.00 | 4,490.00 | 4,490.00 | - | 0.56% | 5,800 |
| Apr 16, 2026 | 4,495.00 | 4,505.00 | 4,465.00 | 4,465.00 | 4,465.00 | 0.45% | 14,800 |
| Apr 15, 2026 | 4,485.00 | 4,485.00 | 4,435.00 | 4,445.00 | 4,445.00 | 0.23% | 13,800 |
| Apr 14, 2026 | 4,495.00 | 4,495.00 | 4,410.00 | 4,435.00 | 4,435.00 | 0.23% | 14,100 |
| Apr 13, 2026 | 4,550.00 | 4,550.00 | 4,395.00 | 4,425.00 | 4,425.00 | -2.10% | 31,700 |
| Apr 10, 2026 | 4,590.00 | 4,590.00 | 4,505.00 | 4,520.00 | 4,520.00 | -1.09% | 18,300 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,555.00 | 4,570.00 | 4,570.00 | -0.76% | 22,000 |
| Apr 8, 2026 | 4,590.00 | 4,620.00 | 4,540.00 | 4,605.00 | 4,605.00 | 1.77% | 40,600 |
| Apr 7, 2026 | 4,445.00 | 4,535.00 | 4,445.00 | 4,525.00 | 4,525.00 | 6.85% | 70,900 |
| Apr 6, 2026 | 4,265.00 | 4,275.00 | 4,230.00 | 4,235.00 | 4,235.00 | 0.24% | 10,300 |
| Apr 3, 2026 | 4,185.00 | 4,230.00 | 4,180.00 | 4,225.00 | 4,225.00 | 0.72% | 17,400 |
| Apr 2, 2026 | 4,295.00 | 4,320.00 | 4,175.00 | 4,195.00 | 4,195.00 | -1.76% | 33,100 |
| Apr 1, 2026 | 4,295.00 | 4,295.00 | 4,245.00 | 4,270.00 | 4,270.00 | 1.55% | 13,800 |
| Mar 31, 2026 | 4,215.00 | 4,265.00 | 4,195.00 | 4,205.00 | 4,205.00 | -0.24% | 15,100 |
| Mar 30, 2026 | 4,225.00 | 4,245.00 | 4,180.00 | 4,215.00 | 4,215.00 | -1.40% | 22,200 |
| Mar 27, 2026 | 4,255.00 | 4,325.00 | 4,255.00 | 4,275.00 | 4,275.00 | -0.47% | 24,300 |
| Mar 26, 2026 | 4,300.00 | 4,330.00 | 4,265.00 | 4,295.00 | 4,295.00 | -0.69% | 12,900 |
| Mar 25, 2026 | 4,270.00 | 4,335.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.17% | 14,200 |
| Mar 24, 2026 | 4,300.00 | 4,325.00 | 4,255.00 | 4,275.00 | 4,275.00 | 0.59% | 13,800 |
| Mar 23, 2026 | 4,270.00 | 4,270.00 | 4,175.00 | 4,250.00 | 4,250.00 | -0.93% | 19,100 |
| Mar 19, 2026 | 4,305.00 | 4,340.00 | 4,285.00 | 4,290.00 | 4,290.00 | -1.83% | 11,800 |
| Mar 18, 2026 | 4,325.00 | 4,375.00 | 4,325.00 | 4,370.00 | 4,370.00 | 1.04% | 10,500 |
| Mar 17, 2026 | 4,345.00 | 4,355.00 | 4,295.00 | 4,325.00 | 4,325.00 | 0.46% | 12,100 |
| Mar 16, 2026 | 4,300.00 | 4,335.00 | 4,270.00 | 4,305.00 | 4,305.00 | 0.23% | 15,700 |
| Mar 13, 2026 | 4,250.00 | 4,325.00 | 4,250.00 | 4,295.00 | 4,295.00 | -0.58% | 12,800 |
| Mar 12, 2026 | 4,365.00 | 4,365.00 | 4,285.00 | 4,320.00 | 4,320.00 | -1.37% | 21,200 |
| Mar 11, 2026 | 4,370.00 | 4,405.00 | 4,335.00 | 4,380.00 | 4,380.00 | 1.04% | 27,300 |
| Mar 10, 2026 | 4,340.00 | 4,365.00 | 4,270.00 | 4,335.00 | 4,335.00 | 2.48% | 23,500 |
| Mar 9, 2026 | 4,075.00 | 4,265.00 | 4,075.00 | 4,230.00 | 4,230.00 | -0.82% | 38,600 |
| Mar 6, 2026 | 4,185.00 | 4,275.00 | 4,185.00 | 4,265.00 | 4,265.00 | 0.83% | 17,700 |
| Mar 5, 2026 | 4,265.00 | 4,300.00 | 4,215.00 | 4,230.00 | 4,230.00 | 1.68% | 29,300 |
| Mar 4, 2026 | 4,200.00 | 4,265.00 | 4,055.00 | 4,160.00 | 4,160.00 | -2.23% | 48,300 |
| Mar 3, 2026 | 4,390.00 | 4,390.00 | 4,255.00 | 4,255.00 | 4,255.00 | -2.41% | 21,900 |
| Mar 2, 2026 | 4,390.00 | 4,425.00 | 4,335.00 | 4,360.00 | 4,360.00 | -1.69% | 22,800 |
| Feb 27, 2026 | 4,330.00 | 4,435.00 | 4,330.00 | 4,435.00 | 4,435.00 | 1.95% | 22,300 |
| Feb 26, 2026 | 4,290.00 | 4,380.00 | 4,290.00 | 4,350.00 | 4,350.00 | 1.40% | 21,700 |
| Feb 25, 2026 | 4,285.00 | 4,360.00 | 4,285.00 | 4,290.00 | 4,290.00 | -0.12% | 20,600 |
| Feb 24, 2026 | 4,285.00 | 4,330.00 | 4,240.00 | 4,295.00 | 4,295.00 | 1.06% | 29,600 |
| Feb 20, 2026 | 4,240.00 | 4,275.00 | 4,215.00 | 4,250.00 | 4,250.00 | -0.35% | 14,600 |
| Feb 19, 2026 | 4,285.00 | 4,290.00 | 4,230.00 | 4,265.00 | 4,265.00 | -0.47% | 18,400 |
| Feb 18, 2026 | 4,275.00 | 4,315.00 | 4,275.00 | 4,285.00 | 4,285.00 | - | 12,000 |
| Feb 17, 2026 | 4,275.00 | 4,315.00 | 4,250.00 | 4,285.00 | 4,285.00 | - | 25,800 |
| Feb 16, 2026 | 4,285.00 | 4,340.00 | 4,250.00 | 4,285.00 | 4,285.00 | -0.23% | 27,400 |
| Feb 13, 2026 | 4,325.00 | 4,345.00 | 4,265.00 | 4,295.00 | 4,295.00 | -0.46% | 20,800 |
| Feb 12, 2026 | 4,320.00 | 4,330.00 | 4,285.00 | 4,315.00 | 4,315.00 | 0.35% | 25,400 |
| Feb 10, 2026 | 4,295.00 | 4,340.00 | 4,280.00 | 4,300.00 | 4,300.00 | 1.18% | 26,200 |
| Feb 9, 2026 | 4,225.00 | 4,285.00 | 4,215.00 | 4,250.00 | 4,250.00 | 2.04% | 30,300 |
| Feb 6, 2026 | 4,160.00 | 4,190.00 | 4,085.00 | 4,165.00 | 4,165.00 | -0.36% | 40,700 |
| Feb 5, 2026 | 4,210.00 | 4,260.00 | 4,170.00 | 4,180.00 | 4,180.00 | -2.11% | 48,200 |
| Feb 4, 2026 | 4,335.00 | 4,335.00 | 4,240.00 | 4,270.00 | 4,270.00 | -2.06% | 50,700 |