Tokyo Koki Co. Ltd. (TYO:7719)
Japan · Delayed Price · Currency is JPY 345.00
-3.00 (-0.86%)
Oct 23, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 340.00 | 347.00 | 325.00 | 345.00 | 345.00 | -0.86% | 193,000 |
| Oct 22, 2026 | 378.00 | 378.00 | 343.00 | 348.00 | 348.00 | -6.70% | 285,700 |
| Oct 21, 2026 | 387.00 | 390.00 | 369.00 | 373.00 | 373.00 | -1.84% | 220,900 |
| Oct 20, 2026 | 416.00 | 416.00 | 380.00 | 380.00 | 380.00 | -7.99% | 305,200 |
| Oct 19, 2026 | 417.00 | 420.00 | 412.00 | 413.00 | 413.00 | -1.43% | 91,100 |
| Oct 16, 2026 | 406.00 | 429.00 | 404.00 | 419.00 | 419.00 | -9.89% | 325,300 |
| Oct 15, 2026 | 464.00 | 477.00 | 445.00 | 465.00 | 465.00 | -1.48% | 296,900 |
| Oct 14, 2026 | 476.00 | 482.00 | 471.00 | 472.00 | 472.00 | -2.28% | 93,000 |
| Oct 13, 2026 | 479.00 | 483.00 | 467.00 | 483.00 | 483.00 | 1.05% | 104,500 |
| Oct 9, 2026 | 466.00 | 482.00 | 465.00 | 478.00 | 478.00 | 1.70% | 81,800 |
| Oct 8, 2026 | 492.00 | 493.00 | 470.00 | 470.00 | 470.00 | -5.62% | 185,000 |
| Oct 7, 2026 | 506.00 | 506.00 | 493.00 | 498.00 | 498.00 | -0.80% | 114,100 |
| Oct 6, 2026 | 506.00 | 510.00 | 501.00 | 502.00 | 502.00 | -1.38% | 109,200 |
| Oct 5, 2026 | 501.00 | 510.00 | 501.00 | 509.00 | 509.00 | 2.00% | 69,600 |
| Oct 2, 2026 | 506.00 | 508.00 | 499.00 | 499.00 | 499.00 | -1.77% | 67,700 |
| Oct 1, 2026 | 503.00 | 509.00 | 497.00 | 508.00 | 508.00 | 1.60% | 73,500 |
| Sep 30, 2026 | 508.00 | 511.00 | 499.00 | 500.00 | 500.00 | -1.57% | 116,600 |
| Sep 29, 2026 | 508.00 | 512.00 | 500.00 | 508.00 | 508.00 | 0.20% | 80,600 |
| Sep 28, 2026 | 514.00 | 523.00 | 506.00 | 507.00 | 507.00 | -1.36% | 94,800 |
| Sep 25, 2026 | 530.00 | 530.00 | 510.00 | 514.00 | 514.00 | -3.75% | 127,900 |
| Sep 24, 2026 | 518.00 | 535.00 | 510.00 | 534.00 | 534.00 | 3.49% | 195,000 |
| Sep 18, 2026 | 510.00 | 524.00 | 505.00 | 516.00 | 516.00 | 0.78% | 166,500 |
| Sep 17, 2026 | 506.00 | 513.00 | 500.00 | 512.00 | 512.00 | 1.59% | 151,200 |
| Sep 16, 2026 | 522.00 | 534.00 | 500.00 | 504.00 | 504.00 | -5.26% | 356,900 |
| Sep 15, 2026 | 534.00 | 590.00 | 523.00 | 532.00 | 532.00 | -3.97% | 1,193,900 |
| Sep 14, 2026 | 532.00 | 561.00 | 510.00 | 554.00 | 554.00 | 15.18% | 2,252,500 |
| Sep 11, 2026 | 480.00 | 488.00 | 470.00 | 481.00 | 481.00 | -1.03% | 140,400 |
| Sep 10, 2026 | 492.00 | 495.00 | 481.00 | 486.00 | 486.00 | -2.61% | 120,000 |
| Sep 9, 2026 | 504.00 | 519.00 | 497.00 | 499.00 | 499.00 | -1.58% | 134,500 |
| Sep 8, 2026 | 526.00 | 536.00 | 507.00 | 507.00 | 507.00 | -3.61% | 193,700 |
| Sep 7, 2026 | 520.00 | 537.00 | 505.00 | 526.00 | 526.00 | 1.35% | 305,500 |
| Sep 4, 2026 | 500.00 | 523.00 | 494.00 | 519.00 | 519.00 | 3.80% | 175,900 |
| Sep 3, 2026 | 502.00 | 516.00 | 491.00 | 500.00 | 500.00 | -0.40% | 166,800 |
| Sep 2, 2026 | 491.00 | 506.00 | 482.00 | 502.00 | 502.00 | 0.40% | 259,200 |
| Sep 1, 2026 | 522.00 | 527.00 | 500.00 | 500.00 | 500.00 | -4.94% | 324,100 |
| Aug 31, 2026 | 554.00 | 600.00 | 520.00 | 526.00 | 526.00 | -1.50% | 1,061,800 |
| Aug 28, 2026 | 533.00 | 543.00 | 513.00 | 534.00 | 534.00 | -0.19% | 760,700 |
| Aug 27, 2026 | 507.00 | 548.00 | 492.00 | 535.00 | 535.00 | 7.65% | 1,059,900 |
| Aug 26, 2026 | 495.00 | 519.00 | 480.00 | 497.00 | 497.00 | -0.60% | 719,700 |
| Aug 25, 2026 | 500.00 | 538.00 | 484.00 | 500.00 | 500.00 | -0.79% | 885,500 |
| Aug 24, 2026 | 491.00 | 524.00 | 483.00 | 504.00 | 504.00 | 7.92% | 1,765,400 |
| Aug 21, 2026 | 443.00 | 515.00 | 429.00 | 467.00 | 467.00 | 7.36% | 1,886,000 |
| Aug 20, 2026 | 428.00 | 443.00 | 428.00 | 435.00 | 435.00 | 2.84% | 54,000 |
| Aug 19, 2026 | 452.00 | 452.00 | 423.00 | 423.00 | 423.00 | -6.42% | 96,500 |
| Aug 18, 2026 | 455.00 | 467.00 | 451.00 | 452.00 | 452.00 | -0.66% | 90,100 |
| Aug 17, 2026 | 439.00 | 456.00 | 439.00 | 455.00 | 455.00 | 3.64% | 92,800 |
| Aug 14, 2026 | 443.00 | 448.00 | 438.00 | 439.00 | 439.00 | -1.13% | 36,000 |
| Aug 13, 2026 | 431.00 | 444.00 | 431.00 | 444.00 | 444.00 | 3.26% | 80,100 |
| Aug 12, 2026 | 433.00 | 438.00 | 425.00 | 430.00 | 430.00 | -2.05% | 57,900 |
| Aug 10, 2026 | 430.00 | 441.00 | 428.00 | 439.00 | 439.00 | 3.05% | 61,200 |