Tokyo Kikai Seisakusho, Ltd. (TYO:6335)
Japan · Delayed Price · Currency is JPY 542.00
+11.00 (2.07%)
Oct 23, 2026, 3:30 PM JST
Tokyo Kikai Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 540.00 | 542.00 | 525.00 | 542.00 | 542.00 | 2.07% | 22,600 |
| Oct 22, 2026 | 538.00 | 541.00 | 531.00 | 531.00 | 531.00 | 0.57% | 3,800 |
| Oct 21, 2026 | 527.00 | 541.00 | 527.00 | 528.00 | 528.00 | 0.19% | 7,300 |
| Oct 20, 2026 | 543.00 | 543.00 | 527.00 | 527.00 | 527.00 | -2.41% | 16,800 |
| Oct 19, 2026 | 530.00 | 544.00 | 526.00 | 540.00 | 540.00 | - | 8,100 |
| Oct 16, 2026 | 549.00 | 549.00 | 534.00 | 540.00 | 540.00 | -0.74% | 5,200 |
| Oct 15, 2026 | 560.00 | 560.00 | 526.00 | 544.00 | 544.00 | -1.27% | 49,200 |
| Oct 14, 2026 | 562.00 | 564.00 | 551.00 | 551.00 | 551.00 | -2.30% | 21,200 |
| Oct 13, 2026 | 570.00 | 570.00 | 559.00 | 564.00 | 564.00 | -0.35% | 8,200 |
| Oct 9, 2026 | 564.00 | 575.00 | 563.00 | 566.00 | 566.00 | 0.71% | 4,500 |
| Oct 8, 2026 | 585.00 | 585.00 | 561.00 | 562.00 | 562.00 | -2.26% | 39,500 |
| Oct 7, 2026 | 583.00 | 583.00 | 575.00 | 575.00 | 575.00 | - | 4,100 |
| Oct 6, 2026 | 582.00 | 582.00 | 575.00 | 575.00 | 575.00 | - | 4,400 |
| Oct 5, 2026 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | -0.86% | 26,100 |
| Oct 2, 2026 | 592.00 | 595.00 | 580.00 | 580.00 | 580.00 | -0.34% | 12,300 |
| Oct 1, 2026 | 591.00 | 591.00 | 582.00 | 582.00 | 582.00 | -1.52% | 6,700 |
| Sep 30, 2026 | 581.00 | 591.00 | 580.00 | 591.00 | 591.00 | 1.72% | 6,800 |
| Sep 29, 2026 | 582.00 | 587.00 | 581.00 | 581.00 | 581.00 | -1.36% | 3,800 |
| Sep 28, 2026 | 591.00 | 591.00 | 583.00 | 589.00 | 589.00 | 1.20% | 9,100 |
| Sep 25, 2026 | 585.00 | 587.00 | 581.00 | 582.00 | 582.00 | -0.34% | 11,200 |
| Sep 24, 2026 | 585.00 | 590.00 | 582.00 | 584.00 | 584.00 | 0.69% | 8,500 |
| Sep 18, 2026 | 587.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.19% | 4,800 |
| Sep 17, 2026 | 590.00 | 592.00 | 586.00 | 587.00 | 587.00 | 0.34% | 5,400 |
| Sep 16, 2026 | 590.00 | 590.00 | 584.00 | 585.00 | 585.00 | -1.52% | 2,800 |
| Sep 15, 2026 | 577.00 | 598.00 | 575.00 | 594.00 | 594.00 | 2.77% | 23,000 |
| Sep 14, 2026 | 577.00 | 580.00 | 566.00 | 578.00 | 578.00 | - | 24,200 |
| Sep 11, 2026 | 581.00 | 596.00 | 576.00 | 578.00 | 578.00 | -1.20% | 56,200 |
| Sep 10, 2026 | 588.00 | 589.00 | 582.00 | 585.00 | 585.00 | -0.68% | 8,200 |
| Sep 9, 2026 | 598.00 | 598.00 | 588.00 | 589.00 | 589.00 | -0.67% | 8,200 |
| Sep 8, 2026 | 599.00 | 605.00 | 591.00 | 593.00 | 593.00 | -1.00% | 16,500 |
| Sep 7, 2026 | 605.00 | 609.00 | 598.00 | 599.00 | 599.00 | -0.17% | 23,100 |
| Sep 4, 2026 | 598.00 | 606.00 | 598.00 | 600.00 | 600.00 | 0.33% | 27,000 |
| Sep 3, 2026 | 584.00 | 600.00 | 580.00 | 598.00 | 598.00 | 4.00% | 37,200 |
| Sep 2, 2026 | 583.00 | 584.00 | 560.00 | 575.00 | 575.00 | -1.20% | 85,800 |
| Sep 1, 2026 | 600.00 | 600.00 | 582.00 | 582.00 | 582.00 | -2.02% | 37,000 |
| Aug 31, 2026 | 598.00 | 601.00 | 593.00 | 594.00 | 594.00 | -0.67% | 18,400 |
| Aug 28, 2026 | 597.00 | 607.00 | 591.00 | 598.00 | 598.00 | 0.67% | 43,100 |
| Aug 27, 2026 | 592.00 | 599.00 | 591.00 | 594.00 | 594.00 | 0.85% | 15,500 |
| Aug 26, 2026 | 591.00 | 596.00 | 583.00 | 589.00 | 589.00 | -0.34% | 27,700 |
| Aug 25, 2026 | 585.00 | 592.00 | 581.00 | 591.00 | 591.00 | 0.51% | 10,700 |
| Aug 24, 2026 | 583.00 | 598.00 | 581.00 | 588.00 | 588.00 | 0.86% | 28,200 |
| Aug 21, 2026 | 585.00 | 589.00 | 578.00 | 583.00 | 583.00 | -0.85% | 19,100 |
| Aug 20, 2026 | 565.00 | 588.00 | 565.00 | 588.00 | 588.00 | 4.07% | 39,200 |
| Aug 19, 2026 | 586.00 | 587.00 | 560.00 | 565.00 | 565.00 | -4.56% | 86,700 |
| Aug 18, 2026 | 599.00 | 607.00 | 583.00 | 592.00 | 592.00 | -1.00% | 53,700 |
| Aug 17, 2026 | 594.00 | 603.00 | 585.00 | 598.00 | 598.00 | 1.87% | 71,600 |
| Aug 14, 2026 | 589.00 | 597.00 | 577.00 | 587.00 | 587.00 | -1.51% | 117,700 |
| Aug 13, 2026 | 598.00 | 609.00 | 596.00 | 596.00 | 596.00 | -14.37% | 378,300 |
| Aug 12, 2026 | 712.00 | 727.00 | 691.00 | 696.00 | 696.00 | -1.42% | 43,200 |
| Aug 10, 2026 | 732.00 | 735.00 | 700.00 | 706.00 | 706.00 | -1.53% | 23,900 |