Tokyo Koki Co. Ltd. (TYO:7719)
Japan · Delayed Price · Currency is JPY 322.00
+12.00 (3.87%)
Jan 23, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 310.00 | 322.00 | 310.00 | 322.00 | 322.00 | 3.87% | 61,400 |
| Jan 22, 2026 | 327.00 | 327.00 | 308.00 | 310.00 | 310.00 | -2.21% | 164,300 |
| Jan 21, 2026 | 321.00 | 329.00 | 312.00 | 317.00 | 317.00 | -3.65% | 144,200 |
| Jan 20, 2026 | 330.00 | 331.00 | 322.00 | 329.00 | 329.00 | -0.30% | 66,900 |
| Jan 19, 2026 | 331.00 | 336.00 | 324.00 | 330.00 | 330.00 | -0.30% | 85,800 |
| Jan 16, 2026 | 343.00 | 343.00 | 327.00 | 331.00 | 331.00 | -1.78% | 161,000 |
| Jan 15, 2026 | 340.00 | 356.00 | 326.00 | 337.00 | 337.00 | 4.01% | 641,100 |
| Jan 14, 2026 | 331.00 | 334.00 | 319.00 | 324.00 | 324.00 | -2.11% | 223,800 |
| Jan 13, 2026 | 338.00 | 343.00 | 321.00 | 331.00 | 331.00 | -1.49% | 283,900 |
| Jan 9, 2026 | 360.00 | 364.00 | 328.00 | 336.00 | 336.00 | -8.70% | 661,400 |
| Jan 8, 2026 | 347.00 | 395.00 | 347.00 | 368.00 | 368.00 | 12.54% | 4,468,500 |
| Jan 7, 2026 | 294.00 | 365.00 | 288.00 | 327.00 | 327.00 | 14.34% | 4,294,400 |
| Jan 6, 2026 | 295.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.39% | 105,900 |
| Jan 5, 2026 | 288.00 | 296.00 | 288.00 | 293.00 | 293.00 | 2.09% | 39,900 |
| Dec 30, 2025 | 289.00 | 295.00 | 286.00 | 287.00 | 287.00 | -0.69% | 47,900 |
| Dec 29, 2025 | 303.00 | 308.00 | 287.00 | 289.00 | 289.00 | -2.03% | 155,900 |
| Dec 26, 2025 | 277.00 | 334.00 | 274.00 | 295.00 | 295.00 | 6.50% | 859,300 |
| Dec 25, 2025 | 275.00 | 295.00 | 269.00 | 277.00 | 277.00 | 1.84% | 373,400 |
| Dec 24, 2025 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | -1.09% | 56,100 |
| Dec 23, 2025 | 268.00 | 299.00 | 265.00 | 275.00 | 275.00 | 1.85% | 307,600 |
| Dec 22, 2025 | 269.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.50% | 47,800 |
| Dec 19, 2025 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.92% | 49,500 |
| Dec 18, 2025 | 263.00 | 265.00 | 260.00 | 261.00 | 261.00 | -1.88% | 24,900 |
| Dec 17, 2025 | 263.00 | 276.00 | 261.00 | 266.00 | 266.00 | 2.70% | 46,500 |
| Dec 16, 2025 | 284.00 | 289.00 | 258.00 | 259.00 | 259.00 | -8.80% | 238,500 |
| Dec 15, 2025 | 276.00 | 288.00 | 274.00 | 284.00 | 284.00 | - | 34,600 |
| Dec 12, 2025 | 300.00 | 300.00 | 282.00 | 284.00 | 284.00 | -4.05% | 104,800 |
| Dec 11, 2025 | 301.00 | 301.00 | 290.00 | 296.00 | 296.00 | -0.34% | 43,800 |
| Dec 10, 2025 | 300.00 | 308.00 | 292.00 | 297.00 | 297.00 | 0.34% | 128,300 |
| Dec 9, 2025 | 299.00 | 312.00 | 289.00 | 296.00 | 296.00 | -1.00% | 79,000 |
| Dec 8, 2025 | 289.00 | 304.00 | 280.00 | 299.00 | 299.00 | 0.67% | 155,800 |
| Dec 5, 2025 | 291.00 | 330.00 | 287.00 | 297.00 | 297.00 | 0.34% | 535,600 |
| Dec 4, 2025 | 318.00 | 320.00 | 293.00 | 296.00 | 296.00 | -8.64% | 352,200 |
| Dec 3, 2025 | 277.00 | 327.00 | 268.00 | 324.00 | 324.00 | 16.97% | 893,400 |
| Dec 2, 2025 | 275.00 | 282.00 | 270.00 | 277.00 | 277.00 | 1.84% | 46,200 |
| Dec 1, 2025 | 271.00 | 275.00 | 269.00 | 272.00 | 272.00 | 1.87% | 52,400 |
| Nov 28, 2025 | 260.00 | 270.00 | 258.00 | 267.00 | 267.00 | 3.09% | 42,100 |
| Nov 27, 2025 | 257.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 27,000 |
| Nov 26, 2025 | 249.00 | 257.00 | 249.00 | 256.00 | 256.00 | 3.23% | 22,700 |
| Nov 25, 2025 | 246.00 | 251.00 | 246.00 | 248.00 | 248.00 | 0.81% | 19,900 |
| Nov 21, 2025 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 0.41% | 13,200 |
| Nov 20, 2025 | 244.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.41% | 17,400 |
| Nov 19, 2025 | 245.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.41% | 14,900 |
| Nov 18, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 16,500 |
| Nov 17, 2025 | 251.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.59% | 26,700 |
| Nov 14, 2025 | 253.00 | 254.00 | 251.00 | 251.00 | 251.00 | -0.79% | 9,200 |
| Nov 13, 2025 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.40% | 10,000 |
| Nov 12, 2025 | 251.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.40% | 19,200 |
| Nov 11, 2025 | 251.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.20% | 13,200 |
| Nov 10, 2025 | 248.00 | 254.00 | 247.00 | 250.00 | 250.00 | 1.63% | 18,700 |