TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 7,790.00
-180.00 (-2.26%)
At close: Feb 13, 2026
TOKYO KEIKI INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7,880.00 | 8,090.00 | 7,720.00 | 7,790.00 | 7,790.00 | -2.26% | 237,200 |
| Feb 12, 2026 | 7,880.00 | 8,120.00 | 7,850.00 | 7,970.00 | 7,970.00 | 2.18% | 357,000 |
| Feb 10, 2026 | 7,700.00 | 7,890.00 | 7,580.00 | 7,800.00 | 7,800.00 | 1.30% | 409,500 |
| Feb 9, 2026 | 7,790.00 | 7,930.00 | 7,620.00 | 7,700.00 | 7,700.00 | 7.09% | 846,700 |
| Feb 6, 2026 | 7,200.00 | 7,210.00 | 6,950.00 | 7,190.00 | 7,190.00 | -0.14% | 469,200 |
| Feb 5, 2026 | 7,280.00 | 7,430.00 | 7,110.00 | 7,200.00 | 7,200.00 | -1.50% | 355,200 |
| Feb 4, 2026 | 7,160.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,310.00 | 1.67% | 361,600 |
| Feb 3, 2026 | 6,780.00 | 7,190.00 | 6,720.00 | 7,190.00 | 7,190.00 | 6.99% | 366,400 |
| Feb 2, 2026 | 6,660.00 | 6,950.00 | 6,610.00 | 6,720.00 | 6,720.00 | 1.36% | 336,200 |
| Jan 30, 2026 | 6,710.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,630.00 | -2.21% | 209,400 |
| Jan 29, 2026 | 6,770.00 | 6,950.00 | 6,690.00 | 6,780.00 | 6,780.00 | 2.42% | 458,400 |
| Jan 28, 2026 | 6,770.00 | 6,840.00 | 6,600.00 | 6,620.00 | 6,620.00 | -3.36% | 200,700 |
| Jan 27, 2026 | 6,790.00 | 6,890.00 | 6,600.00 | 6,850.00 | 6,850.00 | 1.93% | 225,700 |
| Jan 26, 2026 | 6,760.00 | 6,820.00 | 6,590.00 | 6,720.00 | 6,720.00 | 0.90% | 315,200 |
| Jan 23, 2026 | 6,950.00 | 7,020.00 | 6,660.00 | 6,660.00 | 6,660.00 | -3.48% | 292,800 |
| Jan 22, 2026 | 7,050.00 | 7,070.00 | 6,820.00 | 6,900.00 | 6,900.00 | -1.15% | 269,400 |
| Jan 21, 2026 | 6,800.00 | 7,160.00 | 6,800.00 | 6,980.00 | 6,980.00 | -0.99% | 312,900 |
| Jan 20, 2026 | 7,290.00 | 7,360.00 | 6,970.00 | 7,050.00 | 7,050.00 | -3.56% | 378,300 |
| Jan 19, 2026 | 7,280.00 | 7,680.00 | 7,220.00 | 7,310.00 | 7,310.00 | -0.27% | 455,800 |
| Jan 16, 2026 | 7,150.00 | 7,350.00 | 7,010.00 | 7,330.00 | 7,330.00 | 1.66% | 499,800 |
| Jan 15, 2026 | 6,910.00 | 7,290.00 | 6,830.00 | 7,210.00 | 7,210.00 | 3.15% | 484,600 |
| Jan 14, 2026 | 6,830.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,990.00 | 2.79% | 423,000 |
| Jan 13, 2026 | 6,900.00 | 6,900.00 | 6,690.00 | 6,800.00 | 6,800.00 | 6.75% | 531,900 |
| Jan 9, 2026 | 6,450.00 | 6,470.00 | 6,210.00 | 6,370.00 | 6,370.00 | -1.09% | 278,900 |
| Jan 8, 2026 | 6,350.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,440.00 | 2.06% | 552,600 |
| Jan 7, 2026 | 6,030.00 | 6,440.00 | 5,980.00 | 6,310.00 | 6,310.00 | 4.64% | 690,400 |
| Jan 6, 2026 | 5,920.00 | 6,190.00 | 5,850.00 | 6,030.00 | 6,030.00 | 4.33% | 699,000 |
| Jan 5, 2026 | 5,500.00 | 5,840.00 | 5,490.00 | 5,780.00 | 5,780.00 | 8.04% | 493,500 |
| Dec 30, 2025 | 5,350.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.93% | 133,300 |
| Dec 29, 2025 | 5,310.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.47% | 154,800 |
| Dec 26, 2025 | 5,410.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.86% | 161,800 |
| Dec 25, 2025 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.74% | 119,100 |
| Dec 24, 2025 | 5,440.00 | 5,470.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.37% | 145,100 |
| Dec 23, 2025 | 5,360.00 | 5,440.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.13% | 162,100 |
| Dec 22, 2025 | 5,390.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,330.00 | 0.95% | 197,100 |
| Dec 19, 2025 | 5,120.00 | 5,320.00 | 5,110.00 | 5,280.00 | 5,280.00 | 3.53% | 302,300 |
| Dec 18, 2025 | 5,140.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | -3.59% | 220,200 |
| Dec 17, 2025 | 5,420.00 | 5,420.00 | 5,240.00 | 5,290.00 | 5,290.00 | -2.76% | 199,100 |
| Dec 16, 2025 | 5,630.00 | 5,660.00 | 5,430.00 | 5,440.00 | 5,440.00 | -4.39% | 203,700 |
| Dec 15, 2025 | 5,650.00 | 5,720.00 | 5,570.00 | 5,690.00 | 5,690.00 | -1.73% | 205,500 |
| Dec 12, 2025 | 5,850.00 | 5,860.00 | 5,740.00 | 5,790.00 | 5,790.00 | 2.48% | 208,800 |
| Dec 11, 2025 | 5,990.00 | 5,990.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.75% | 269,000 |
| Dec 10, 2025 | 6,250.00 | 6,250.00 | 5,870.00 | 5,870.00 | 5,870.00 | -5.93% | 282,300 |
| Dec 9, 2025 | 6,250.00 | 6,370.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.97% | 370,600 |
| Dec 8, 2025 | 6,020.00 | 6,200.00 | 5,930.00 | 6,180.00 | 6,180.00 | 6.19% | 440,200 |
| Dec 5, 2025 | 5,710.00 | 5,950.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1.93% | 309,400 |
| Dec 4, 2025 | 5,590.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.42% | 177,300 |
| Dec 3, 2025 | 5,660.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,630.00 | 0.72% | 174,300 |
| Dec 2, 2025 | 5,690.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.76% | 177,100 |
| Dec 1, 2025 | 5,880.00 | 5,950.00 | 5,640.00 | 5,690.00 | 5,690.00 | -3.23% | 227,100 |