Skip to main content
logo
Toukei Computer Co., Ltd. (TYO:4746)
Japan flag Japan · Delayed Price · Currency is JPY
4,270.00
+95.00 (2.28%)
Jun 18, 2026, 3:30 PM JST

Toukei Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,245.004,270.004,220.004,270.004,270.002.28%51,800
Jun 17, 20264,175.004,210.004,165.004,175.004,175.00-0.12%32,400
Jun 16, 20264,210.004,215.004,175.004,180.004,180.00-0.48%36,500
Jun 15, 20264,230.004,240.004,195.004,200.004,200.00-57,900
Jun 12, 20264,180.004,200.004,160.004,200.004,200.000.12%35,400
Jun 11, 20264,195.004,200.004,165.004,195.004,195.00-31,900
Jun 10, 20264,210.004,260.004,185.004,195.004,195.00-0.36%28,800
Jun 9, 20264,230.004,240.004,180.004,210.004,210.00-0.24%33,500
Jun 8, 20264,200.004,225.004,185.004,220.004,220.00-0.12%31,800
Jun 5, 20264,190.004,250.004,190.004,225.004,225.001.20%33,200
Jun 4, 20264,235.004,235.004,160.004,175.004,175.00-1.42%40,400
Jun 3, 20264,235.004,240.004,185.004,235.004,235.000.71%22,200
Jun 2, 20264,260.004,260.004,170.004,205.004,205.00-1.75%29,100
Jun 1, 20264,310.004,335.004,250.004,280.004,280.00-0.70%51,600
May 29, 20264,285.004,365.004,280.004,310.004,310.001.17%76,800
May 28, 20264,220.004,260.004,190.004,260.004,260.000.59%41,300
May 27, 20264,260.004,260.004,220.004,235.004,235.00-0.59%25,900
May 26, 20264,225.004,265.004,185.004,260.004,260.000.71%43,700
May 25, 20264,220.004,230.004,180.004,230.004,230.000.59%45,100
May 22, 20264,190.004,210.004,170.004,205.004,205.000.48%41,600
May 21, 20264,060.004,190.004,060.004,185.004,185.003.85%97,400
May 20, 20264,120.004,120.004,005.004,030.004,030.00-2.42%93,200
May 19, 20264,070.004,135.004,040.004,130.004,130.001.47%86,000
May 18, 20264,015.004,070.004,005.004,070.004,070.001.12%202,500
May 15, 20264,020.004,060.004,010.004,025.004,025.00-1.23%514,000
May 14, 20264,120.004,130.004,050.004,075.004,075.00-1.81%234,500
May 13, 20264,175.004,205.004,130.004,150.004,150.00-0.72%52,500
May 12, 20264,120.004,205.004,105.004,180.004,180.001.09%69,500
May 11, 20264,130.004,155.004,120.004,135.004,135.000.24%47,300
May 8, 20264,115.004,170.004,080.004,125.004,125.00-4.51%116,800
May 7, 20264,380.004,415.004,320.004,320.004,320.00-27,800
May 1, 20264,350.004,350.004,285.004,320.004,320.00-18,500
Apr 30, 20264,400.004,400.004,300.004,320.004,320.00-1.82%24,600
Apr 28, 20264,380.004,400.004,340.004,400.004,400.001.27%20,100
Apr 27, 20264,420.004,420.004,345.004,345.004,345.00-1.36%21,100
Apr 24, 20264,485.004,485.004,400.004,405.004,405.00-1.01%16,400
Apr 23, 20264,505.004,505.004,420.004,450.004,450.00-0.67%20,000
Apr 22, 20264,540.004,540.004,465.004,480.004,480.00-0.67%16,700
Apr 21, 20264,560.004,560.004,505.004,510.004,510.000.11%18,400
Apr 20, 20264,565.004,565.004,480.004,505.004,505.000.22%29,500
Apr 17, 20264,495.004,540.004,470.004,495.004,495.000.67%12,700
Apr 16, 20264,495.004,505.004,465.004,465.004,465.000.45%14,800
Apr 15, 20264,485.004,485.004,435.004,445.004,445.000.23%13,800
Apr 14, 20264,495.004,495.004,410.004,435.004,435.000.23%14,100
Apr 13, 20264,550.004,550.004,395.004,425.004,425.00-2.10%31,700
Apr 10, 20264,590.004,590.004,505.004,520.004,520.00-1.09%18,300
Apr 9, 20264,600.004,600.004,555.004,570.004,570.00-0.76%22,000
Apr 8, 20264,590.004,620.004,540.004,605.004,605.001.77%40,600
Apr 7, 20264,445.004,535.004,445.004,525.004,525.006.85%70,900
Apr 6, 20264,265.004,275.004,230.004,235.004,235.000.24%10,300