Tokyo Koki Co. Ltd. (TYO:7719)
Japan · Delayed Price · Currency is JPY 497.00
-20.00 (-3.87%)
May 29, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 510.00 | 524.00 | 503.00 | 514.00 | 514.00 | 2.39% | 152,700 |
| Apr 3, 2026 | 489.00 | 506.00 | 486.00 | 502.00 | 502.00 | 4.37% | 184,600 |
| Apr 2, 2026 | 526.00 | 531.00 | 480.00 | 481.00 | 481.00 | -7.68% | 265,800 |
| Apr 1, 2026 | 513.00 | 536.00 | 500.00 | 521.00 | 521.00 | 3.99% | 479,200 |
| Mar 31, 2026 | 510.00 | 517.00 | 497.00 | 501.00 | 501.00 | -5.47% | 236,100 |
| Mar 30, 2026 | 500.00 | 531.00 | 490.00 | 530.00 | 530.00 | - | 332,300 |
| Mar 27, 2026 | 560.00 | 567.00 | 522.00 | 530.00 | 530.00 | -9.86% | 755,200 |
| Mar 26, 2026 | 635.00 | 675.00 | 583.00 | 588.00 | 588.00 | 2.26% | 3,413,500 |
| Mar 25, 2026 | 572.00 | 595.00 | 557.00 | 575.00 | 575.00 | -0.52% | 372,500 |
| Mar 24, 2026 | 622.00 | 638.00 | 558.00 | 578.00 | 578.00 | -1.70% | 577,700 |
| Mar 23, 2026 | 600.00 | 673.00 | 579.00 | 588.00 | 588.00 | -9.54% | 907,700 |
| Mar 19, 2026 | 674.00 | 692.00 | 598.00 | 650.00 | 650.00 | -7.67% | 1,311,600 |
| Mar 18, 2026 | 690.00 | 742.00 | 637.00 | 704.00 | 704.00 | 1.59% | 2,610,100 |
| Mar 17, 2026 | 797.00 | 815.00 | 688.00 | 693.00 | 693.00 | -12.61% | 1,141,500 |
| Mar 16, 2026 | 830.00 | 859.00 | 752.00 | 793.00 | 793.00 | 2.72% | 1,888,400 |