Tokyo Koki Co. Ltd. (TYO:7719)
Japan · Delayed Price · Currency is JPY 425.00
-6.00 (-1.39%)
Jun 19, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 425.00 | 447.00 | 418.00 | 419.00 | - | -2.78% | 123,300 |
| Jun 18, 2026 | 418.00 | 453.00 | 406.00 | 431.00 | 431.00 | -0.46% | 482,500 |
| Jun 17, 2026 | 388.00 | 467.00 | 388.00 | 433.00 | 433.00 | 11.89% | 1,073,600 |
| Jun 16, 2026 | 398.00 | 399.00 | 373.00 | 387.00 | 387.00 | -1.02% | 171,500 |
| Jun 15, 2026 | 396.00 | 411.00 | 389.00 | 391.00 | 391.00 | 0.26% | 104,800 |
| Jun 12, 2026 | 411.00 | 411.00 | 388.00 | 390.00 | 390.00 | 0.78% | 90,100 |
| Jun 11, 2026 | 394.00 | 394.00 | 378.00 | 387.00 | 387.00 | -3.25% | 135,100 |
| Jun 10, 2026 | 410.00 | 411.00 | 393.00 | 400.00 | 400.00 | -3.61% | 124,700 |
| Jun 9, 2026 | 414.00 | 426.00 | 408.00 | 415.00 | 415.00 | 0.73% | 65,000 |
| Jun 8, 2026 | 412.00 | 416.00 | 401.00 | 412.00 | 412.00 | -3.29% | 204,000 |
| Jun 5, 2026 | 434.00 | 443.00 | 415.00 | 426.00 | 426.00 | 1.43% | 335,900 |
| Jun 4, 2026 | 447.00 | 447.00 | 419.00 | 420.00 | 420.00 | -5.41% | 136,500 |
| Jun 3, 2026 | 446.00 | 449.00 | 430.00 | 444.00 | 444.00 | -1.33% | 218,500 |
| Jun 2, 2026 | 442.00 | 460.00 | 415.00 | 450.00 | 450.00 | 2.51% | 325,100 |
| Jun 1, 2026 | 493.00 | 493.00 | 434.00 | 439.00 | 439.00 | -11.67% | 457,400 |
| May 29, 2026 | 526.00 | 526.00 | 494.00 | 497.00 | 497.00 | -3.87% | 167,100 |
| May 28, 2026 | 518.00 | 524.00 | 505.00 | 517.00 | 517.00 | -1.71% | 167,700 |
| May 27, 2026 | 551.00 | 551.00 | 515.00 | 526.00 | 526.00 | -5.05% | 310,900 |
| May 26, 2026 | 519.00 | 584.00 | 504.00 | 554.00 | 554.00 | 8.84% | 965,900 |
| May 25, 2026 | 535.00 | 543.00 | 503.00 | 509.00 | 509.00 | -4.14% | 188,500 |
| May 22, 2026 | 505.00 | 536.00 | 505.00 | 531.00 | 531.00 | 3.91% | 197,400 |
| May 21, 2026 | 490.00 | 512.00 | 488.00 | 511.00 | 511.00 | 3.23% | 97,200 |
| May 20, 2026 | 510.00 | 525.00 | 487.00 | 495.00 | 495.00 | -3.51% | 286,100 |
| May 19, 2026 | 536.00 | 542.00 | 508.00 | 513.00 | 513.00 | -4.11% | 155,700 |
| May 18, 2026 | 524.00 | 535.00 | 514.00 | 535.00 | 535.00 | 2.10% | 198,800 |
| May 15, 2026 | 500.00 | 531.00 | 496.00 | 524.00 | 524.00 | 3.35% | 413,300 |
| May 14, 2026 | 541.00 | 547.00 | 502.00 | 507.00 | 507.00 | -8.32% | 371,500 |
| May 13, 2026 | 543.00 | 569.00 | 535.00 | 553.00 | 553.00 | 1.47% | 313,300 |
| May 12, 2026 | 595.00 | 601.00 | 541.00 | 545.00 | 545.00 | -7.31% | 416,500 |
| May 11, 2026 | 570.00 | 608.00 | 556.00 | 588.00 | 588.00 | 2.08% | 450,900 |
| May 8, 2026 | 560.00 | 598.00 | 555.00 | 576.00 | 576.00 | 1.59% | 400,700 |
| May 7, 2026 | 602.00 | 630.00 | 563.00 | 567.00 | 567.00 | -2.74% | 690,700 |
| May 1, 2026 | 592.00 | 606.00 | 574.00 | 583.00 | 583.00 | -1.52% | 455,300 |
| Apr 30, 2026 | 618.00 | 635.00 | 591.00 | 592.00 | 592.00 | -4.21% | 440,700 |
| Apr 28, 2026 | 643.00 | 665.00 | 606.00 | 618.00 | 618.00 | -2.37% | 631,300 |
| Apr 27, 2026 | 705.00 | 706.00 | 633.00 | 633.00 | 633.00 | -13.29% | 841,200 |
| Apr 24, 2026 | 787.00 | 809.00 | 724.00 | 730.00 | 730.00 | -6.17% | 1,026,400 |
| Apr 23, 2026 | 771.00 | 847.00 | 715.00 | 778.00 | 778.00 | 6.43% | 2,572,800 |
| Apr 22, 2026 | 668.00 | 739.00 | 640.00 | 731.00 | 731.00 | 8.94% | 1,531,500 |
| Apr 21, 2026 | 700.00 | 718.00 | 662.00 | 671.00 | 671.00 | -5.76% | 887,700 |
| Apr 20, 2026 | 688.00 | 762.00 | 688.00 | 712.00 | 712.00 | 5.33% | 2,578,800 |
| Apr 17, 2026 | 699.00 | 767.00 | 666.00 | 676.00 | 676.00 | -6.11% | 3,725,800 |
| Apr 16, 2026 | 725.00 | 740.00 | 656.00 | 720.00 | 720.00 | 12.50% | 4,604,700 |
| Apr 15, 2026 | 543.00 | 640.00 | 540.00 | 640.00 | 640.00 | 18.52% | 1,147,200 |
| Apr 14, 2026 | 533.00 | 555.00 | 513.00 | 540.00 | 540.00 | 2.66% | 569,200 |
| Apr 13, 2026 | 501.00 | 538.00 | 497.00 | 526.00 | 526.00 | 4.57% | 388,200 |
| Apr 10, 2026 | 509.00 | 513.00 | 497.00 | 503.00 | 503.00 | -0.40% | 158,300 |
| Apr 9, 2026 | 533.00 | 533.00 | 500.00 | 505.00 | 505.00 | -5.25% | 194,800 |
| Apr 8, 2026 | 510.00 | 562.00 | 505.00 | 533.00 | 533.00 | 6.39% | 422,800 |
| Apr 7, 2026 | 504.00 | 517.00 | 500.00 | 501.00 | 501.00 | -2.53% | 191,400 |