Tokyo Kikai Seisakusho, Ltd. (TYO:6335)
Japan · Delayed Price · Currency is JPY 643.00
-30.00 (-4.46%)
May 29, 2026, 3:30 PM JST
Tokyo Kikai Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 664.00 | 664.00 | 642.00 | 643.00 | 643.00 | -4.46% | 45,900 |
| May 28, 2026 | 699.00 | 699.00 | 658.00 | 673.00 | 673.00 | -3.72% | 71,300 |
| May 27, 2026 | 707.00 | 729.00 | 675.00 | 699.00 | 699.00 | 0.29% | 113,700 |
| May 26, 2026 | 657.00 | 701.00 | 653.00 | 697.00 | 697.00 | 7.73% | 109,300 |
| May 25, 2026 | 643.00 | 668.00 | 633.00 | 647.00 | 647.00 | 1.25% | 85,000 |
| May 22, 2026 | 615.00 | 639.00 | 606.00 | 639.00 | 639.00 | 7.04% | 101,700 |
| May 21, 2026 | 581.00 | 625.00 | 581.00 | 597.00 | 597.00 | 4.37% | 187,200 |
| May 20, 2026 | 560.00 | 572.00 | 551.00 | 572.00 | 572.00 | 1.78% | 24,700 |
| May 19, 2026 | 566.00 | 580.00 | 562.00 | 562.00 | 562.00 | -1.75% | 27,700 |
| May 18, 2026 | 545.00 | 577.00 | 543.00 | 572.00 | 572.00 | 5.34% | 70,700 |
| May 15, 2026 | 532.00 | 550.00 | 532.00 | 543.00 | 543.00 | 1.50% | 26,400 |
| May 14, 2026 | 544.00 | 553.00 | 531.00 | 535.00 | 535.00 | -3.43% | 28,400 |
| May 13, 2026 | 570.00 | 571.00 | 542.00 | 554.00 | 554.00 | 6.54% | 165,300 |
| May 12, 2026 | 548.00 | 550.00 | 509.00 | 520.00 | 520.00 | -3.35% | 58,200 |
| May 11, 2026 | 503.00 | 538.00 | 503.00 | 538.00 | 538.00 | 6.53% | 55,900 |
| May 8, 2026 | 497.00 | 507.00 | 497.00 | 505.00 | 505.00 | -0.39% | 14,400 |
| May 7, 2026 | 488.00 | 509.00 | 485.00 | 507.00 | 507.00 | 7.42% | 42,000 |
| May 1, 2026 | 473.00 | 475.00 | 469.00 | 472.00 | 472.00 | 0.64% | 4,000 |
| Apr 30, 2026 | 476.00 | 477.00 | 469.00 | 469.00 | 469.00 | -0.85% | 12,300 |
| Apr 28, 2026 | 475.00 | 477.00 | 473.00 | 473.00 | 473.00 | 0.21% | 6,000 |
| Apr 27, 2026 | 492.00 | 497.00 | 472.00 | 472.00 | 472.00 | -2.48% | 33,200 |
| Apr 24, 2026 | 497.00 | 497.00 | 483.00 | 484.00 | 484.00 | -2.62% | 6,800 |
| Apr 23, 2026 | 502.00 | 502.00 | 489.00 | 497.00 | 497.00 | -0.40% | 28,600 |
| Apr 22, 2026 | 489.00 | 500.00 | 488.00 | 499.00 | 499.00 | 2.04% | 26,400 |
| Apr 21, 2026 | 487.00 | 489.00 | 484.00 | 489.00 | 489.00 | 0.41% | 5,300 |
| Apr 20, 2026 | 481.00 | 490.00 | 481.00 | 487.00 | 487.00 | 0.41% | 9,400 |
| Apr 17, 2026 | 493.00 | 494.00 | 485.00 | 485.00 | 485.00 | -0.21% | 7,300 |
| Apr 16, 2026 | 489.00 | 494.00 | 484.00 | 486.00 | 486.00 | 0.21% | 17,900 |
| Apr 15, 2026 | 488.00 | 490.00 | 481.00 | 485.00 | 485.00 | -0.21% | 8,100 |
| Apr 14, 2026 | 489.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.62% | 16,100 |
| Apr 13, 2026 | 487.00 | 487.00 | 478.00 | 483.00 | 483.00 | -0.82% | 11,100 |
| Apr 10, 2026 | 493.00 | 493.00 | 485.00 | 487.00 | 487.00 | -0.41% | 20,400 |
| Apr 9, 2026 | 496.00 | 496.00 | 489.00 | 489.00 | 489.00 | -0.61% | 10,200 |
| Apr 8, 2026 | 493.00 | 501.00 | 489.00 | 492.00 | 492.00 | -0.20% | 26,200 |
| Apr 7, 2026 | 481.00 | 493.00 | 477.00 | 493.00 | 493.00 | 2.49% | 19,900 |
| Apr 6, 2026 | 473.00 | 492.00 | 473.00 | 481.00 | 481.00 | 0.63% | 15,700 |
| Apr 3, 2026 | 477.00 | 484.00 | 471.00 | 478.00 | 478.00 | 0.42% | 14,400 |
| Apr 2, 2026 | 489.00 | 494.00 | 470.00 | 476.00 | 476.00 | -2.06% | 26,200 |
| Apr 1, 2026 | 475.00 | 491.00 | 475.00 | 486.00 | 486.00 | 1.46% | 19,500 |
| Mar 31, 2026 | 489.00 | 489.00 | 466.00 | 479.00 | 479.00 | -2.24% | 23,800 |
| Mar 30, 2026 | 499.00 | 499.00 | 478.00 | 490.00 | 490.00 | -2.39% | 66,600 |
| Mar 27, 2026 | 501.00 | 512.00 | 495.00 | 502.00 | 502.00 | - | 34,700 |
| Mar 26, 2026 | 530.00 | 530.00 | 498.00 | 502.00 | 502.00 | -4.38% | 39,800 |
| Mar 25, 2026 | 508.00 | 528.00 | 504.00 | 525.00 | 525.00 | 5.42% | 56,600 |
| Mar 24, 2026 | 520.00 | 525.00 | 495.00 | 498.00 | 498.00 | -4.60% | 104,500 |
| Mar 23, 2026 | 529.00 | 529.00 | 505.00 | 522.00 | 522.00 | -1.88% | 130,900 |
| Mar 19, 2026 | 601.00 | 601.00 | 532.00 | 532.00 | 532.00 | 6.19% | 1,165,500 |
| Mar 18, 2026 | 491.00 | 507.00 | 491.00 | 501.00 | 501.00 | 1.62% | 21,000 |
| Mar 17, 2026 | 520.00 | 520.00 | 490.00 | 493.00 | 493.00 | -4.83% | 27,100 |
| Mar 16, 2026 | 507.00 | 518.00 | 490.00 | 518.00 | 518.00 | 2.17% | 35,900 |