Tokyo Kikai Seisakusho, Ltd. (TYO:6335)
Japan · Delayed Price · Currency is JPY 583.00
-5.00 (-0.85%)
Aug 21, 2026, 3:30 PM JST
Tokyo Kikai Seisakusho Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 721.00 | 729.00 | 667.00 | 681.00 | 681.00 | -7.47% | 71,100 |
| Jul 16, 2026 | 770.00 | 773.00 | 730.00 | 736.00 | 736.00 | -3.79% | 19,000 |
| Jul 15, 2026 | 744.00 | 765.00 | 740.00 | 765.00 | 765.00 | 1.73% | 20,200 |
| Jul 14, 2026 | 726.00 | 752.00 | 710.00 | 752.00 | 752.00 | 3.16% | 57,800 |
| Jul 13, 2026 | 751.00 | 763.00 | 717.00 | 729.00 | 729.00 | -4.33% | 65,900 |
| Jul 10, 2026 | 747.00 | 800.00 | 735.00 | 762.00 | 762.00 | 3.53% | 139,900 |
| Jul 9, 2026 | 770.00 | 771.00 | 708.00 | 736.00 | 736.00 | -3.41% | 97,700 |
| Jul 8, 2026 | 709.00 | 763.00 | 684.00 | 762.00 | 762.00 | 9.01% | 190,600 |
| Jul 7, 2026 | 653.00 | 720.00 | 653.00 | 699.00 | 699.00 | 8.71% | 162,800 |
| Jul 6, 2026 | 650.00 | 664.00 | 640.00 | 643.00 | 643.00 | -1.08% | 16,900 |
| Jul 3, 2026 | 651.00 | 665.00 | 647.00 | 650.00 | 650.00 | -0.91% | 20,900 |
| Jul 2, 2026 | 694.00 | 694.00 | 655.00 | 656.00 | 656.00 | -6.02% | 36,800 |
| Jul 1, 2026 | 670.00 | 700.00 | 658.00 | 698.00 | 698.00 | 3.71% | 53,400 |
| Jun 30, 2026 | 670.00 | 685.00 | 655.00 | 673.00 | 673.00 | -1.03% | 39,400 |
| Jun 29, 2026 | 673.00 | 685.00 | 635.00 | 680.00 | 680.00 | -0.44% | 73,100 |
| Jun 26, 2026 | 671.00 | 683.00 | 601.00 | 683.00 | 683.00 | 8.24% | 220,300 |
| Jun 25, 2026 | 541.00 | 631.00 | 541.00 | 631.00 | 631.00 | 18.83% | 189,700 |
| Jun 24, 2026 | 532.00 | 544.00 | 523.00 | 531.00 | 531.00 | -1.30% | 15,700 |
| Jun 23, 2026 | 516.00 | 540.00 | 516.00 | 538.00 | 538.00 | 2.28% | 51,200 |
| Jun 22, 2026 | 540.00 | 559.00 | 521.00 | 526.00 | 526.00 | -3.84% | 92,200 |
| Jun 19, 2026 | 550.00 | 567.00 | 543.00 | 547.00 | 547.00 | -0.73% | 38,400 |
| Jun 18, 2026 | 576.00 | 576.00 | 542.00 | 551.00 | 551.00 | -0.90% | 28,000 |
| Jun 17, 2026 | 529.00 | 586.00 | 529.00 | 556.00 | 556.00 | 3.93% | 75,800 |
| Jun 16, 2026 | 550.00 | 550.00 | 522.00 | 535.00 | 535.00 | -0.93% | 15,600 |
| Jun 15, 2026 | 517.00 | 540.00 | 517.00 | 540.00 | 540.00 | 4.45% | 28,000 |
| Jun 12, 2026 | 510.00 | 520.00 | 507.00 | 517.00 | 517.00 | 1.57% | 16,600 |
| Jun 11, 2026 | 520.00 | 525.00 | 509.00 | 509.00 | 509.00 | -4.14% | 38,000 |