Tokyo Tekko Co., Ltd. (TYO:5445)
Japan · Delayed Price · Currency is JPY 5,850.00
-10.00 (-0.17%)
Aug 13, 2025, 3:30 PM JST
Tokyo Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5,780.00 | 5,880.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1.03% | 89,000 |
| Aug 8, 2025 | 5,710.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.93% | 62,000 |
| Aug 7, 2025 | 5,690.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.53% | 38,500 |
| Aug 6, 2025 | 5,650.00 | 5,720.00 | 5,640.00 | 5,660.00 | 5,660.00 | 0.71% | 43,100 |
| Aug 5, 2025 | 5,580.00 | 5,660.00 | 5,570.00 | 5,620.00 | 5,620.00 | 0.72% | 74,400 |
| Aug 4, 2025 | 5,500.00 | 5,580.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.72% | 56,600 |
| Aug 1, 2025 | 5,510.00 | 5,570.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.54% | 74,100 |
| Jul 31, 2025 | 5,630.00 | 5,810.00 | 5,470.00 | 5,510.00 | 5,510.00 | -2.65% | 230,500 |
| Jul 30, 2025 | 5,610.00 | 5,700.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.89% | 50,300 |
| Jul 29, 2025 | 5,600.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | - | 35,900 |
| Jul 28, 2025 | 5,700.00 | 5,700.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.23% | 41,100 |
| Jul 25, 2025 | 5,750.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.70% | 58,500 |
| Jul 24, 2025 | 5,690.00 | 5,740.00 | 5,650.00 | 5,720.00 | 5,720.00 | 0.53% | 66,600 |
| Jul 23, 2025 | 5,580.00 | 5,690.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.52% | 79,000 |
| Jul 22, 2025 | 5,520.00 | 5,580.00 | 5,510.00 | 5,550.00 | 5,550.00 | 0.73% | 35,200 |
| Jul 18, 2025 | 5,540.00 | 5,550.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.36% | 32,700 |
| Jul 17, 2025 | 5,610.00 | 5,610.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.78% | 32,700 |
| Jul 16, 2025 | 5,670.00 | 5,670.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.35% | 26,200 |
| Jul 15, 2025 | 5,670.00 | 5,700.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.35% | 35,300 |
| Jul 14, 2025 | 5,680.00 | 5,710.00 | 5,640.00 | 5,670.00 | 5,670.00 | 0.53% | 42,200 |
| Jul 11, 2025 | 5,550.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | 1.81% | 64,600 |
| Jul 10, 2025 | 5,530.00 | 5,580.00 | 5,530.00 | 5,540.00 | 5,540.00 | 0.18% | 31,000 |
| Jul 9, 2025 | 5,460.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.84% | 69,600 |
| Jul 8, 2025 | 5,380.00 | 5,450.00 | 5,380.00 | 5,430.00 | 5,430.00 | 0.93% | 37,400 |
| Jul 7, 2025 | 5,430.00 | 5,460.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.92% | 39,700 |
| Jul 4, 2025 | 5,460.00 | 5,460.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.18% | 39,400 |
| Jul 3, 2025 | 5,400.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,440.00 | 1.12% | 79,000 |
| Jul 2, 2025 | 5,400.00 | 5,400.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.37% | 58,500 |
| Jul 1, 2025 | 5,440.00 | 5,470.00 | 5,390.00 | 5,400.00 | 5,400.00 | -0.55% | 43,900 |
| Jun 30, 2025 | 5,420.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | 0.56% | 71,700 |
| Jun 27, 2025 | 5,370.00 | 5,410.00 | 5,370.00 | 5,400.00 | 5,400.00 | 1.12% | 65,300 |
| Jun 26, 2025 | 5,330.00 | 5,340.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.19% | 35,600 |
| Jun 25, 2025 | 5,320.00 | 5,350.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 50,900 |
| Jun 24, 2025 | 5,340.00 | 5,350.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.57% | 36,100 |
| Jun 23, 2025 | 5,320.00 | 5,350.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 52,800 |
| Jun 20, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,360.00 | 5,360.00 | -2.01% | 72,300 |
| Jun 19, 2025 | 5,490.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.18% | 42,300 |
| Jun 18, 2025 | 5,460.00 | 5,490.00 | 5,450.00 | 5,480.00 | 5,480.00 | 0.37% | 30,700 |
| Jun 17, 2025 | 5,460.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.37% | 27,300 |
| Jun 16, 2025 | 5,440.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,440.00 | - | 38,900 |
| Jun 13, 2025 | 5,510.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.27% | 47,700 |
| Jun 12, 2025 | 5,530.00 | 5,540.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.36% | 32,200 |
| Jun 11, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1.10% | 35,600 |
| Jun 10, 2025 | 5,470.00 | 5,540.00 | 5,460.00 | 5,470.00 | 5,470.00 | - | 40,800 |
| Jun 9, 2025 | 5,460.00 | 5,480.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 34,400 |
| Jun 6, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.18% | 41,600 |
| Jun 5, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.63% | 56,700 |
| Jun 4, 2025 | 5,490.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,520.00 | 0.91% | 41,200 |
| Jun 3, 2025 | 5,510.00 | 5,520.00 | 5,470.00 | 5,470.00 | 5,470.00 | -0.91% | 52,000 |
| Jun 2, 2025 | 5,570.00 | 5,580.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.78% | 63,300 |