Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 6,600.00
-40.00 (-0.60%)
Jan 23, 2026, 11:30 AM JST
Tokyo Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,540.00 | 6,650.00 | 6,520.00 | 6,640.00 | 6,640.00 | 2.63% | 41,500 |
| Jan 21, 2026 | 6,450.00 | 6,510.00 | 6,440.00 | 6,470.00 | 6,470.00 | -1.07% | 51,300 |
| Jan 20, 2026 | 6,600.00 | 6,620.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.91% | 46,800 |
| Jan 19, 2026 | 6,600.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.30% | 56,300 |
| Jan 16, 2026 | 6,610.00 | 6,620.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.75% | 57,800 |
| Jan 15, 2026 | 6,490.00 | 6,630.00 | 6,480.00 | 6,630.00 | 6,630.00 | 2.16% | 60,300 |
| Jan 14, 2026 | 6,420.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.25% | 74,800 |
| Jan 13, 2026 | 6,360.00 | 6,430.00 | 6,280.00 | 6,410.00 | 6,410.00 | 1.91% | 77,100 |
| Jan 9, 2026 | 6,280.00 | 6,310.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.96% | 46,700 |
| Jan 8, 2026 | 6,300.00 | 6,340.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.80% | 58,800 |
| Jan 7, 2026 | 6,200.00 | 6,290.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.13% | 45,500 |
| Jan 6, 2026 | 6,190.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.49% | 57,200 |
| Jan 5, 2026 | 6,220.00 | 6,270.00 | 6,180.00 | 6,180.00 | 6,180.00 | - | 52,600 |
| Dec 30, 2025 | 6,190.00 | 6,220.00 | 6,160.00 | 6,180.00 | 6,180.00 | -0.64% | 45,200 |
| Dec 29, 2025 | 6,150.00 | 6,220.00 | 6,120.00 | 6,220.00 | 6,220.00 | 1.63% | 58,000 |
| Dec 26, 2025 | 6,090.00 | 6,150.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.99% | 43,500 |
| Dec 25, 2025 | 6,010.00 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1.17% | 40,200 |
| Dec 24, 2025 | 5,950.00 | 5,990.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.84% | 45,300 |
| Dec 23, 2025 | 5,910.00 | 5,960.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.68% | 36,300 |
| Dec 22, 2025 | 5,840.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 59,000 |
| Dec 19, 2025 | 5,750.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.87% | 36,200 |
| Dec 18, 2025 | 5,720.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.52% | 29,500 |
| Dec 17, 2025 | 5,770.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.87% | 69,000 |
| Dec 16, 2025 | 5,920.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,770.00 | -2.53% | 78,600 |
| Dec 15, 2025 | 5,910.00 | 5,920.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.34% | 48,200 |
| Dec 12, 2025 | 5,820.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 2.25% | 68,700 |
| Dec 11, 2025 | 5,800.00 | 5,820.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.17% | 36,500 |
| Dec 10, 2025 | 5,720.00 | 5,780.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.88% | 42,300 |
| Dec 9, 2025 | 5,760.00 | 5,770.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.70% | 35,800 |
| Dec 8, 2025 | 5,680.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.41% | 50,500 |
| Dec 5, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.70% | 34,400 |
| Dec 4, 2025 | 5,680.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.71% | 46,000 |
| Dec 3, 2025 | 5,760.00 | 5,780.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.07% | 61,400 |
| Dec 2, 2025 | 5,860.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.86% | 54,400 |
| Dec 1, 2025 | 5,870.00 | 5,870.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.17% | 48,900 |
| Nov 28, 2025 | 5,740.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.92% | 82,100 |
| Nov 27, 2025 | 5,720.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.35% | 40,700 |
| Nov 26, 2025 | 5,670.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1.06% | 59,100 |
| Nov 25, 2025 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.18% | 42,700 |
| Nov 21, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.62% | 67,100 |
| Nov 20, 2025 | 5,500.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.46% | 56,800 |
| Nov 19, 2025 | 5,480.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.37% | 44,600 |
| Nov 18, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.44% | 47,100 |
| Nov 17, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.54% | 60,000 |
| Nov 14, 2025 | 5,560.00 | 5,610.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.18% | 55,900 |
| Nov 13, 2025 | 5,600.00 | 5,620.00 | 5,560.00 | 5,580.00 | 5,580.00 | - | 43,600 |
| Nov 12, 2025 | 5,450.00 | 5,580.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.01% | 60,400 |
| Nov 11, 2025 | 5,490.00 | 5,490.00 | 5,410.00 | 5,470.00 | 5,470.00 | - | 51,800 |
| Nov 10, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 36,300 |
| Nov 7, 2025 | 5,350.00 | 5,440.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1.49% | 54,000 |