Toukei Computer Co., Ltd. (TYO:4746)
Japan · Delayed Price · Currency is JPY 2,007.00
+34.00 (1.72%)
Oct 6, 2026, 11:30 AM JST
Toukei Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,975.00 | 1,990.00 | 1,958.00 | 1,973.00 | 1,973.00 | 0.25% | 181,000 |
| Oct 2, 2026 | 1,948.00 | 1,997.00 | 1,941.00 | 1,968.00 | 1,968.00 | 1.08% | 214,300 |
| Oct 1, 2026 | 1,995.00 | 2,000.00 | 1,928.00 | 1,947.00 | 1,947.00 | -1.96% | 330,000 |
| Sep 30, 2026 | 1,960.00 | 1,994.00 | 1,916.00 | 1,986.00 | 1,986.00 | 1.85% | 319,300 |
| Sep 29, 2026 | 1,880.00 | 1,974.00 | 1,851.00 | 1,950.00 | 1,950.00 | 4.42% | 341,800 |
| Sep 28, 2026 | 1,900.00 | 1,902.50 | 1,867.50 | 1,867.50 | 1,867.50 | -0.93% | 282,400 |
| Sep 25, 2026 | 1,807.50 | 1,885.00 | 1,807.50 | 1,885.00 | 1,885.00 | 4.29% | 198,800 |
| Sep 24, 2026 | 1,825.00 | 1,827.50 | 1,795.00 | 1,807.50 | 1,807.50 | -0.28% | 210,400 |
| Sep 18, 2026 | 1,812.50 | 1,820.00 | 1,787.50 | 1,812.50 | 1,812.50 | 0.28% | 131,600 |
| Sep 17, 2026 | 1,822.50 | 1,835.00 | 1,802.50 | 1,807.50 | 1,807.50 | -0.14% | 137,600 |
| Sep 16, 2026 | 1,825.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.14% | 123,600 |
| Sep 15, 2026 | 1,805.00 | 1,812.50 | 1,795.00 | 1,807.50 | 1,807.50 | 0.98% | 126,000 |
| Sep 14, 2026 | 1,780.00 | 1,800.00 | 1,777.50 | 1,790.00 | 1,790.00 | 0.14% | 101,200 |
| Sep 11, 2026 | 1,775.00 | 1,795.00 | 1,762.50 | 1,787.50 | 1,787.50 | 0.28% | 155,200 |
| Sep 10, 2026 | 1,737.50 | 1,782.50 | 1,730.00 | 1,782.50 | 1,782.50 | 2.74% | 129,600 |
| Sep 9, 2026 | 1,752.50 | 1,752.50 | 1,720.00 | 1,735.00 | 1,735.00 | -0.57% | 136,400 |
| Sep 8, 2026 | 1,757.50 | 1,757.50 | 1,725.00 | 1,745.00 | 1,745.00 | -1.13% | 214,400 |
| Sep 7, 2026 | 1,782.50 | 1,782.50 | 1,750.00 | 1,765.00 | 1,765.00 | -0.84% | 156,000 |
| Sep 4, 2026 | 1,775.00 | 1,782.50 | 1,765.00 | 1,780.00 | 1,780.00 | 0.56% | 81,200 |
| Sep 3, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.57% | 129,200 |
| Sep 2, 2026 | 1,777.50 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.68% | 220,800 |
| Sep 1, 2026 | 1,787.50 | 1,817.50 | 1,777.50 | 1,790.00 | 1,790.00 | 0.28% | 294,000 |
| Aug 31, 2026 | 1,710.00 | 1,792.50 | 1,697.50 | 1,785.00 | 1,785.00 | 4.39% | 370,400 |
| Aug 28, 2026 | 1,685.00 | 1,722.50 | 1,680.00 | 1,710.00 | 1,710.00 | 1.33% | 220,400 |
| Aug 27, 2026 | 1,695.00 | 1,695.00 | 1,675.00 | 1,687.50 | 1,687.50 | -0.59% | 165,200 |
| Aug 26, 2026 | 1,675.00 | 1,730.00 | 1,675.00 | 1,697.50 | 1,697.50 | 1.95% | 463,200 |
| Aug 25, 2026 | 1,650.00 | 1,665.00 | 1,637.50 | 1,665.00 | 1,665.00 | 1.52% | 167,600 |
| Aug 24, 2026 | 1,662.50 | 1,665.00 | 1,615.00 | 1,640.00 | 1,640.00 | -1.65% | 562,800 |
| Aug 21, 2026 | 1,607.50 | 1,667.50 | 1,600.00 | 1,667.50 | 1,667.50 | 3.73% | 428,400 |
| Aug 20, 2026 | 1,600.00 | 1,612.50 | 1,590.00 | 1,607.50 | 1,607.50 | -0.46% | 790,800 |
| Aug 19, 2026 | 1,620.00 | 1,630.00 | 1,595.00 | 1,615.00 | 1,615.00 | -0.31% | 269,200 |
| Aug 18, 2026 | 1,627.50 | 1,680.00 | 1,617.50 | 1,620.00 | 1,620.00 | -0.15% | 779,600 |
| Aug 17, 2026 | 1,620.00 | 1,632.50 | 1,617.50 | 1,622.50 | 1,622.50 | -0.15% | 328,800 |
| Aug 14, 2026 | 1,632.50 | 1,632.50 | 1,612.50 | 1,625.00 | 1,625.00 | - | 300,400 |
| Aug 13, 2026 | 1,637.50 | 1,640.00 | 1,620.00 | 1,625.00 | 1,625.00 | - | 434,400 |
| Aug 12, 2026 | 1,617.50 | 1,637.50 | 1,612.50 | 1,625.00 | 1,625.00 | 0.93% | 265,200 |
| Aug 10, 2026 | 1,675.00 | 1,677.50 | 1,607.50 | 1,610.00 | 1,610.00 | -2.42% | 455,600 |
| Aug 7, 2026 | 1,660.00 | 1,682.50 | 1,587.50 | 1,650.00 | 1,650.00 | - | 738,800 |
| Aug 6, 2026 | 1,682.50 | 1,707.50 | 1,607.50 | 1,650.00 | 1,650.00 | -0.45% | 1,569,200 |
| Aug 5, 2026 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 17.76% | 42,000 |
| Aug 4, 2026 | 1,407.50 | 1,407.50 | 1,407.50 | 1,407.50 | 1,407.50 | 14.31% | 62,000 |
| Aug 3, 2026 | 1,260.00 | 1,260.00 | 1,221.25 | 1,231.25 | 1,231.25 | -1.89% | 128,800 |
| Jul 31, 2026 | 1,246.25 | 1,265.00 | 1,237.50 | 1,255.00 | 1,255.00 | 0.70% | 115,200 |
| Jul 30, 2026 | 1,270.00 | 1,272.50 | 1,246.25 | 1,246.25 | 1,246.25 | -1.09% | 350,800 |
| Jul 29, 2026 | 1,260.00 | 1,270.00 | 1,246.25 | 1,260.00 | 1,260.00 | 1.41% | 159,600 |
| Jul 28, 2026 | 1,243.75 | 1,252.50 | 1,225.00 | 1,242.50 | 1,242.50 | 0.40% | 107,200 |
| Jul 27, 2026 | 1,207.50 | 1,247.50 | 1,207.50 | 1,237.50 | 1,237.50 | 2.59% | 116,800 |
| Jul 24, 2026 | 1,201.25 | 1,208.75 | 1,196.25 | 1,206.25 | 1,206.25 | 0.42% | 82,800 |
| Jul 23, 2026 | 1,205.00 | 1,211.25 | 1,186.25 | 1,201.25 | 1,201.25 | -0.62% | 80,400 |
| Jul 22, 2026 | 1,202.50 | 1,212.50 | 1,192.50 | 1,208.75 | 1,208.75 | 0.52% | 100,000 |