Tokyo Kikai Seisakusho, Ltd. (TYO:6335)
Japan · Delayed Price · Currency is JPY 547.00
-4.00 (-0.73%)
Jun 19, 2026, 3:30 PM JST
Tokyo Kikai Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 567.00 | 567.00 | 526.00 | 531.00 | 531.00 | -5.85% | 49,700 |
| Jun 9, 2026 | 592.00 | 592.00 | 547.00 | 564.00 | 564.00 | -4.41% | 53,700 |
| Jun 8, 2026 | 576.00 | 590.00 | 565.00 | 590.00 | 590.00 | -0.84% | 38,100 |
| Jun 5, 2026 | 592.00 | 602.00 | 579.00 | 595.00 | 595.00 | -0.83% | 22,500 |
| Jun 4, 2026 | 595.00 | 617.00 | 593.00 | 600.00 | 600.00 | 0.84% | 24,500 |
| Jun 3, 2026 | 610.00 | 614.00 | 592.00 | 595.00 | 595.00 | -4.03% | 36,400 |
| Jun 2, 2026 | 675.00 | 675.00 | 602.00 | 620.00 | 620.00 | -8.96% | 81,800 |
| Jun 1, 2026 | 643.00 | 691.00 | 643.00 | 681.00 | 681.00 | 5.91% | 64,300 |
| 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 |