Tokyo Kikai Seisakusho, Ltd. (TYO:6335)
Japan · Delayed Price · Currency is JPY 579.00
-1.00 (-0.17%)
Oct 5, 2026, 1:46 PM JST
Tokyo Kikai Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 736.00 | 738.00 | 704.00 | 717.00 | 717.00 | 0.99% | 30,600 |
| Aug 6, 2026 | 721.00 | 721.00 | 701.00 | 710.00 | 710.00 | -1.53% | 13,700 |
| Aug 5, 2026 | 728.00 | 739.00 | 721.00 | 721.00 | 721.00 | - | 10,000 |
| Aug 4, 2026 | 711.00 | 721.00 | 706.00 | 721.00 | 721.00 | 0.84% | 8,700 |
| Aug 3, 2026 | 728.00 | 728.00 | 682.00 | 715.00 | 715.00 | -0.14% | 15,900 |
| Jul 31, 2026 | 670.00 | 723.00 | 665.00 | 716.00 | 716.00 | 5.92% | 26,700 |
| Jul 30, 2026 | 657.00 | 691.00 | 657.00 | 676.00 | 676.00 | 3.21% | 19,900 |
| Jul 29, 2026 | 697.00 | 697.00 | 637.00 | 655.00 | 655.00 | -4.66% | 31,900 |
| Jul 28, 2026 | 717.00 | 717.00 | 675.00 | 687.00 | 687.00 | -5.89% | 32,200 |
| Jul 27, 2026 | 680.00 | 730.00 | 680.00 | 730.00 | 730.00 | 9.12% | 42,900 |
| Jul 24, 2026 | 685.00 | 685.00 | 655.00 | 669.00 | 669.00 | -1.62% | 21,500 |
| Jul 23, 2026 | 695.00 | 695.00 | 676.00 | 680.00 | 680.00 | -1.45% | 9,400 |
| Jul 22, 2026 | 693.00 | 706.00 | 688.00 | 690.00 | 690.00 | - | 13,500 |
| Jul 21, 2026 | 691.00 | 693.00 | 655.00 | 690.00 | 690.00 | 1.32% | 35,500 |