Skip to main content
logo
TOKYO KEIKI INC. (TYO:7721)
Japan flag Japan · Delayed Price · Currency is JPY
4,770.00
-30.00 (-0.63%)
Aug 8, 2025, 3:30 PM JST

TOKYO KEIKI INC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20254,455.004,600.004,435.004,450.004,450.001.02%466,600
Jun 25, 20254,435.004,480.004,360.004,405.004,405.00-0.56%217,400
Jun 24, 20254,450.004,555.004,410.004,430.004,430.00-1.01%334,400
Jun 23, 20254,560.004,650.004,470.004,475.004,475.002.17%718,000
Jun 20, 20254,475.004,485.004,315.004,380.004,380.00-1.57%377,300
Jun 19, 20254,365.004,485.004,340.004,450.004,450.002.65%364,100
Jun 18, 20254,410.004,465.004,310.004,335.004,335.00-2.80%404,900
Jun 17, 20254,485.004,500.004,385.004,460.004,460.00-0.22%417,700
Jun 16, 20254,415.004,535.004,350.004,470.004,470.002.17%693,800
Jun 13, 20254,260.004,410.004,170.004,375.004,375.002.70%765,200
Jun 12, 20254,000.004,270.003,975.004,260.004,260.006.37%694,400
Jun 11, 20254,120.004,165.003,925.004,005.004,005.00-1.72%622,600
Jun 10, 20254,060.004,130.004,020.004,075.004,075.000.37%293,100
Jun 9, 20254,085.004,105.003,995.004,060.004,060.00-0.61%393,300
Jun 6, 20254,135.004,195.004,065.004,085.004,085.00-0.73%452,700
Jun 5, 20254,235.004,275.004,070.004,115.004,115.00-3.74%616,600
Jun 4, 20254,200.004,360.004,190.004,275.004,275.002.89%1,033,300
Jun 3, 20254,005.004,290.003,995.004,155.004,155.003.36%1,627,900
Jun 2, 20253,665.004,025.003,660.004,020.004,020.0014.04%1,818,900
May 30, 20253,385.003,550.003,380.003,525.003,525.003.22%347,200