Skip to main content
logo
TOKYO KEIKI INC. (TYO:7721)
Japan flag Japan · Delayed Price · Currency is JPY
4,205.00
+30.00 (0.72%)
Sep 8, 2025, 3:30 PM JST

TOKYO KEIKI INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20254,255.004,275.004,180.004,205.004,205.000.72%318,600
Sep 5, 20254,170.004,185.004,095.004,175.004,175.001.33%245,900
Sep 4, 20254,085.004,150.004,000.004,120.004,120.001.23%388,800
Sep 3, 20254,180.004,180.004,035.004,070.004,070.00-3.90%348,300
Sep 2, 20254,325.004,330.004,205.004,235.004,235.00-1.63%265,400
Sep 1, 20254,395.004,460.004,295.004,305.004,305.00-3.58%241,100
Aug 29, 20254,390.004,505.004,375.004,465.004,465.001.48%242,300
Aug 28, 20254,360.004,440.004,325.004,400.004,400.00-286,600
Aug 27, 20254,555.004,565.004,360.004,400.004,400.00-2.44%403,600
Aug 26, 20254,810.004,840.004,490.004,510.004,510.00-7.11%617,500
Aug 25, 20254,790.004,880.004,740.004,855.004,855.003.30%408,600
Aug 22, 20254,660.004,875.004,640.004,700.004,700.000.86%391,400
Aug 21, 20254,685.004,870.004,615.004,660.004,660.00-0.53%356,000
Aug 20, 20254,800.004,810.004,560.004,685.004,685.00-3.80%493,000
Aug 19, 20254,805.004,980.004,780.004,870.004,870.00-1.52%459,100
Aug 18, 20254,800.005,020.004,770.004,945.004,945.009.65%995,300
Aug 15, 20254,580.004,605.004,505.004,510.004,510.00-1.53%236,300
Aug 14, 20254,590.004,600.004,415.004,580.004,580.00-0.54%382,100
Aug 13, 20254,700.004,725.004,580.004,605.004,605.00-1.92%350,300
Aug 12, 20254,695.004,800.004,565.004,695.004,695.00-1.57%705,500
Aug 8, 20254,765.004,830.004,725.004,770.004,770.00-0.63%423,300
Aug 7, 20254,745.004,825.004,670.004,800.004,800.001.16%533,300
Aug 6, 20254,515.004,815.004,505.004,745.004,745.004.98%987,400
Aug 5, 20254,325.004,530.004,285.004,520.004,520.007.11%1,094,100
Aug 4, 20254,020.004,220.004,020.004,220.004,220.000.96%246,000
Aug 1, 20254,180.004,230.004,100.004,180.004,180.001.09%336,000
Jul 31, 20254,030.004,190.004,030.004,135.004,135.001.60%270,600
Jul 30, 20254,000.004,085.003,965.004,070.004,070.002.65%252,100
Jul 29, 20254,035.004,035.003,950.003,965.003,965.00-2.34%227,800
Jul 28, 20254,145.004,160.004,040.004,060.004,060.00-1.22%153,700
Jul 25, 20254,140.004,175.004,100.004,110.004,110.00-1.79%198,900
Jul 24, 20254,170.004,240.004,150.004,185.004,185.001.33%348,700
Jul 23, 20254,170.004,190.004,035.004,130.004,130.00-399,800
Jul 22, 20254,060.004,160.004,040.004,130.004,130.001.72%227,100
Jul 18, 20254,120.004,175.004,035.004,060.004,060.00-1.34%304,300
Jul 17, 20254,085.004,145.004,050.004,115.004,115.00-252,100
Jul 16, 20253,970.004,140.003,945.004,115.004,115.002.75%328,400
Jul 15, 20253,970.004,040.003,910.004,005.004,005.000.50%350,900
Jul 14, 20253,920.004,030.003,915.003,985.003,985.001.92%255,000
Jul 11, 20254,040.004,060.003,910.003,910.003,910.00-3.46%288,400
Jul 10, 20254,065.004,125.003,995.004,050.004,050.000.62%321,700
Jul 9, 20254,105.004,120.003,940.004,025.004,025.00-0.74%329,400
Jul 8, 20254,025.004,105.004,015.004,055.004,055.000.12%197,300
Jul 7, 20254,000.004,065.003,990.004,050.004,050.000.50%213,700
Jul 4, 20254,135.004,170.004,020.004,030.004,030.00-2.18%222,700
Jul 3, 20254,185.004,290.004,105.004,120.004,120.00-1.32%325,300
Jul 2, 20254,200.004,235.004,150.004,175.004,175.00-3.13%386,400
Jul 1, 20254,345.004,425.004,310.004,310.004,310.00-1.03%315,100
Jun 30, 20254,610.004,630.004,350.004,355.004,355.00-3.33%429,400
Jun 27, 20254,590.004,600.004,455.004,505.004,505.001.24%445,900