Tokyo Koki Co. Ltd. (TYO:7719)
Japan · Delayed Price · Currency is JPY 267.00
-6.00 (-2.20%)
Sep 5, 2025, 3:30 PM JST
Tokyo Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 270.00 | 276.00 | 266.00 | 267.00 | 267.00 | -2.20% | 60,000 |
| Sep 4, 2025 | 258.00 | 277.00 | 258.00 | 273.00 | 273.00 | 7.48% | 214,400 |
| Sep 3, 2025 | 270.00 | 271.00 | 251.00 | 254.00 | 254.00 | -5.58% | 153,500 |
| Sep 2, 2025 | 281.00 | 288.00 | 267.00 | 269.00 | 269.00 | -2.54% | 220,100 |
| Sep 1, 2025 | 265.00 | 279.00 | 258.00 | 276.00 | 276.00 | 4.15% | 187,800 |
| Aug 29, 2025 | 270.00 | 273.00 | 260.00 | 265.00 | 265.00 | -1.85% | 177,600 |
| Aug 28, 2025 | 283.00 | 288.00 | 260.00 | 270.00 | 270.00 | -2.17% | 461,600 |
| Aug 27, 2025 | 258.00 | 285.00 | 258.00 | 276.00 | 276.00 | 8.24% | 1,074,200 |
| Aug 26, 2025 | 251.00 | 259.00 | 250.00 | 255.00 | 255.00 | 2.00% | 123,700 |
| Aug 25, 2025 | 247.00 | 251.00 | 245.00 | 250.00 | 250.00 | 2.04% | 83,700 |
| Aug 22, 2025 | 245.00 | 247.00 | 241.00 | 245.00 | 245.00 | 0.41% | 67,800 |
| Aug 21, 2025 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -1.21% | 49,500 |
| Aug 20, 2025 | 248.00 | 249.00 | 244.00 | 247.00 | 247.00 | 0.41% | 36,400 |
| Aug 19, 2025 | 247.00 | 249.00 | 245.00 | 246.00 | 246.00 | 0.82% | 24,800 |
| Aug 18, 2025 | 244.00 | 246.00 | 242.00 | 244.00 | 244.00 | - | 37,100 |
| Aug 15, 2025 | 247.00 | 248.00 | 244.00 | 244.00 | 244.00 | - | 20,000 |
| Aug 14, 2025 | 244.00 | 246.00 | 241.00 | 244.00 | 244.00 | -0.81% | 28,900 |
| Aug 13, 2025 | 247.00 | 249.00 | 242.00 | 246.00 | 246.00 | -0.40% | 28,300 |
| Aug 12, 2025 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -0.40% | 16,800 |
| Aug 8, 2025 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 20,400 |
| Aug 7, 2025 | 248.00 | 251.00 | 247.00 | 248.00 | 248.00 | - | 50,300 |
| Aug 6, 2025 | 245.00 | 249.00 | 242.00 | 248.00 | 248.00 | 1.22% | 22,900 |
| Aug 5, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 1.66% | 16,100 |
| Aug 4, 2025 | 240.00 | 243.00 | 240.00 | 241.00 | 241.00 | -1.63% | 14,900 |
| Aug 1, 2025 | 242.00 | 247.00 | 241.00 | 245.00 | 245.00 | 0.82% | 21,200 |
| Jul 31, 2025 | 238.00 | 244.00 | 237.00 | 243.00 | 243.00 | 1.67% | 43,100 |
| Jul 30, 2025 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 12,800 |
| Jul 29, 2025 | 241.00 | 241.00 | 237.00 | 239.00 | 239.00 | -0.83% | 14,800 |
| Jul 28, 2025 | 240.00 | 241.00 | 237.00 | 241.00 | 241.00 | 0.42% | 17,000 |
| Jul 25, 2025 | 236.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.27% | 24,600 |
| Jul 24, 2025 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | - | 15,100 |
| Jul 23, 2025 | 235.00 | 239.00 | 230.00 | 237.00 | 237.00 | 1.72% | 52,800 |
| Jul 22, 2025 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.75% | 20,800 |
| Jul 18, 2025 | 232.00 | 234.00 | 229.00 | 229.00 | 229.00 | -0.43% | 35,300 |
| Jul 17, 2025 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | - | 18,300 |
| Jul 16, 2025 | 229.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 58,800 |
| Jul 15, 2025 | 235.00 | 235.00 | 225.00 | 226.00 | 226.00 | -3.00% | 71,300 |
| Jul 14, 2025 | 250.00 | 250.00 | 229.00 | 233.00 | 233.00 | -6.43% | 264,800 |
| Jul 11, 2025 | 248.00 | 250.00 | 246.00 | 249.00 | 249.00 | 1.63% | 74,200 |
| Jul 10, 2025 | 242.00 | 247.00 | 241.00 | 245.00 | 245.00 | 1.24% | 86,500 |
| Jul 9, 2025 | 234.00 | 243.00 | 233.00 | 242.00 | 242.00 | 3.42% | 72,700 |
| Jul 8, 2025 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 2.63% | 35,400 |
| Jul 7, 2025 | 235.00 | 240.00 | 227.00 | 228.00 | 228.00 | -2.98% | 126,700 |
| Jul 4, 2025 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 19,500 |
| Jul 3, 2025 | 234.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.43% | 40,100 |
| Jul 2, 2025 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 26,000 |
| Jul 1, 2025 | 236.00 | 238.00 | 233.00 | 235.00 | 235.00 | -1.26% | 58,900 |
| Jun 30, 2025 | 238.00 | 241.00 | 236.00 | 238.00 | 238.00 | - | 55,600 |
| Jun 27, 2025 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 53,400 |
| Jun 26, 2025 | 235.00 | 244.00 | 235.00 | 238.00 | 238.00 | 0.85% | 54,600 |