Tokyo Koki Co. Ltd. (TYO:7719)
Japan · Delayed Price · Currency is JPY 467.00
+32.00 (7.36%)
Aug 21, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 441.00 | 446.00 | 424.00 | 426.00 | 426.00 | -4.48% | 69,100 |
| Aug 6, 2026 | 448.00 | 449.00 | 438.00 | 446.00 | 446.00 | -0.45% | 43,900 |
| Aug 5, 2026 | 444.00 | 450.00 | 443.00 | 448.00 | 448.00 | 2.05% | 111,500 |
| Aug 4, 2026 | 432.00 | 441.00 | 432.00 | 439.00 | 439.00 | 1.86% | 48,000 |
| Aug 3, 2026 | 420.00 | 432.00 | 412.00 | 431.00 | 431.00 | 2.13% | 54,700 |
| Jul 31, 2026 | 413.00 | 427.00 | 405.00 | 422.00 | 422.00 | 4.20% | 199,200 |
| Jul 30, 2026 | 391.00 | 409.00 | 390.00 | 405.00 | 405.00 | 3.05% | 99,000 |
| Jul 29, 2026 | 414.00 | 420.00 | 390.00 | 393.00 | 393.00 | -4.84% | 187,200 |
| Jul 28, 2026 | 430.00 | 430.00 | 413.00 | 413.00 | 413.00 | -4.84% | 149,300 |
| Jul 27, 2026 | 428.00 | 438.00 | 418.00 | 434.00 | 434.00 | -0.46% | 131,900 |
| Jul 24, 2026 | 438.00 | 439.00 | 414.00 | 436.00 | 436.00 | -2.02% | 259,400 |
| Jul 23, 2026 | 437.00 | 450.00 | 434.00 | 445.00 | 445.00 | 2.53% | 145,100 |
| Jul 22, 2026 | 451.00 | 451.00 | 433.00 | 434.00 | 434.00 | -5.45% | 225,500 |
| Jul 21, 2026 | 460.00 | 467.00 | 430.00 | 459.00 | 459.00 | 0.22% | 362,300 |
| Jul 17, 2026 | 485.00 | 485.00 | 428.00 | 458.00 | 458.00 | -10.72% | 796,300 |
| Jul 16, 2026 | 541.00 | 570.00 | 485.00 | 513.00 | 513.00 | -1.91% | 2,209,900 |
| Jul 15, 2026 | 470.00 | 534.00 | 458.00 | 523.00 | 523.00 | 11.04% | 703,500 |
| Jul 14, 2026 | 473.00 | 475.00 | 450.00 | 471.00 | 471.00 | 1.29% | 140,300 |
| Jul 13, 2026 | 463.00 | 494.00 | 453.00 | 465.00 | 465.00 | 2.20% | 276,100 |
| Jul 10, 2026 | 420.00 | 483.00 | 420.00 | 455.00 | 455.00 | 9.64% | 505,400 |
| Jul 9, 2026 | 414.00 | 420.00 | 411.00 | 415.00 | 415.00 | 0.73% | 37,000 |
| Jul 8, 2026 | 432.00 | 432.00 | 412.00 | 412.00 | 412.00 | -3.51% | 82,200 |
| Jul 7, 2026 | 452.00 | 453.00 | 424.00 | 427.00 | 427.00 | -4.26% | 82,100 |
| Jul 6, 2026 | 438.00 | 449.00 | 435.00 | 446.00 | 446.00 | 3.00% | 71,300 |
| Jul 3, 2026 | 423.00 | 436.00 | 409.00 | 433.00 | 433.00 | 1.64% | 122,700 |
| Jul 2, 2026 | 430.00 | 438.00 | 422.00 | 426.00 | 426.00 | -2.29% | 101,800 |
| Jul 1, 2026 | 429.00 | 444.00 | 424.00 | 436.00 | 436.00 | 3.56% | 106,200 |
| Jun 30, 2026 | 433.00 | 439.00 | 421.00 | 421.00 | 421.00 | -3.22% | 80,800 |
| Jun 29, 2026 | 445.00 | 455.00 | 427.00 | 435.00 | 435.00 | -2.25% | 85,100 |
| Jun 26, 2026 | 456.00 | 461.00 | 441.00 | 445.00 | 445.00 | -3.47% | 156,900 |
| Jun 25, 2026 | 456.00 | 465.00 | 442.00 | 461.00 | 461.00 | 4.77% | 145,100 |
| Jun 24, 2026 | 434.00 | 464.00 | 434.00 | 440.00 | 440.00 | - | 168,100 |
| Jun 23, 2026 | 482.00 | 490.00 | 440.00 | 440.00 | 440.00 | -9.47% | 414,800 |
| Jun 22, 2026 | 417.00 | 504.00 | 417.00 | 486.00 | 486.00 | 14.35% | 1,050,600 |
| Jun 19, 2026 | 425.00 | 447.00 | 418.00 | 425.00 | 425.00 | -1.39% | 170,200 |
| 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 |