TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 7,590.00
+270.00 (3.69%)
Sep 25, 2026, 10:44 AM JST
TOKYO KEIKI INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,320.00 | 7,690.00 | 7,320.00 | 7,660.00 | - | 4.64% | 148,900 |
| Sep 24, 2026 | 7,450.00 | 7,520.00 | 7,280.00 | 7,320.00 | 7,320.00 | -1.08% | 205,400 |
| Sep 18, 2026 | 7,420.00 | 7,450.00 | 7,210.00 | 7,400.00 | 7,400.00 | 0.14% | 347,500 |
| Sep 17, 2026 | 6,850.00 | 7,470.00 | 6,850.00 | 7,390.00 | 7,390.00 | 8.68% | 745,000 |
| Sep 16, 2026 | 6,750.00 | 6,890.00 | 6,740.00 | 6,800.00 | 6,800.00 | 1.49% | 189,700 |
| Sep 15, 2026 | 6,600.00 | 6,830.00 | 6,520.00 | 6,700.00 | 6,700.00 | - | 282,600 |
| Sep 14, 2026 | 6,540.00 | 6,840.00 | 6,490.00 | 6,700.00 | 6,700.00 | 2.29% | 211,300 |
| Sep 11, 2026 | 6,290.00 | 6,740.00 | 6,250.00 | 6,550.00 | 6,550.00 | -0.61% | 282,000 |
| Sep 10, 2026 | 6,880.00 | 6,900.00 | 6,570.00 | 6,590.00 | 6,590.00 | -5.86% | 341,700 |
| Sep 9, 2026 | 7,010.00 | 7,080.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1.16% | 189,600 |
| Sep 8, 2026 | 7,260.00 | 7,290.00 | 6,920.00 | 6,920.00 | 6,920.00 | -6.11% | 253,600 |
| Sep 7, 2026 | 7,200.00 | 7,390.00 | 7,150.00 | 7,370.00 | 7,370.00 | 2.36% | 191,100 |
| Sep 4, 2026 | 6,980.00 | 7,230.00 | 6,980.00 | 7,200.00 | 7,200.00 | 4.05% | 248,000 |
| Sep 3, 2026 | 6,890.00 | 7,050.00 | 6,790.00 | 6,920.00 | 6,920.00 | 1.91% | 188,800 |
| Sep 2, 2026 | 6,750.00 | 6,890.00 | 6,610.00 | 6,790.00 | 6,790.00 | -2.16% | 308,000 |
| Sep 1, 2026 | 7,120.00 | 7,230.00 | 6,830.00 | 6,940.00 | 6,940.00 | -3.48% | 290,700 |
| Aug 31, 2026 | 7,300.00 | 7,320.00 | 7,130.00 | 7,190.00 | 7,190.00 | -3.49% | 190,000 |
| Aug 28, 2026 | 7,340.00 | 7,620.00 | 7,300.00 | 7,450.00 | 7,450.00 | 0.68% | 198,700 |
| Aug 27, 2026 | 7,310.00 | 7,510.00 | 7,280.00 | 7,400.00 | 7,400.00 | 2.64% | 292,000 |
| Aug 26, 2026 | 7,100.00 | 7,230.00 | 6,980.00 | 7,210.00 | 7,210.00 | 0.28% | 152,600 |
| Aug 25, 2026 | 6,770.00 | 7,220.00 | 6,700.00 | 7,190.00 | 7,190.00 | 4.66% | 298,800 |
| Aug 24, 2026 | 6,950.00 | 7,060.00 | 6,780.00 | 6,870.00 | 6,870.00 | -0.87% | 148,800 |
| Aug 21, 2026 | 6,960.00 | 7,030.00 | 6,680.00 | 6,930.00 | 6,930.00 | -2.67% | 295,400 |
| Aug 20, 2026 | 7,190.00 | 7,300.00 | 7,040.00 | 7,120.00 | 7,120.00 | 0.28% | 200,800 |
| Aug 19, 2026 | 7,330.00 | 7,330.00 | 6,960.00 | 7,100.00 | 7,100.00 | -8.27% | 367,500 |
| Aug 18, 2026 | 7,630.00 | 7,980.00 | 7,550.00 | 7,740.00 | 7,740.00 | -0.51% | 330,100 |
| Aug 17, 2026 | 7,530.00 | 7,810.00 | 7,500.00 | 7,780.00 | 7,780.00 | 4.85% | 334,700 |
| Aug 14, 2026 | 7,400.00 | 7,490.00 | 7,290.00 | 7,420.00 | 7,420.00 | -0.40% | 229,300 |
| Aug 13, 2026 | 7,270.00 | 7,580.00 | 7,240.00 | 7,450.00 | 7,450.00 | 2.05% | 295,800 |
| Aug 12, 2026 | 7,490.00 | 7,800.00 | 7,050.00 | 7,300.00 | 7,300.00 | -0.54% | 531,300 |
| Aug 10, 2026 | 7,220.00 | 7,360.00 | 7,100.00 | 7,340.00 | 7,340.00 | 1.80% | 322,800 |
| Aug 7, 2026 | 7,430.00 | 7,570.00 | 7,120.00 | 7,210.00 | 7,210.00 | -2.96% | 266,600 |
| Aug 6, 2026 | 7,350.00 | 7,520.00 | 7,260.00 | 7,430.00 | 7,430.00 | -0.27% | 284,600 |
| Aug 5, 2026 | 7,160.00 | 7,490.00 | 7,080.00 | 7,450.00 | 7,450.00 | 4.63% | 387,900 |
| Aug 4, 2026 | 6,820.00 | 7,180.00 | 6,790.00 | 7,120.00 | 7,120.00 | 4.40% | 288,700 |
| Aug 3, 2026 | 6,680.00 | 6,890.00 | 6,520.00 | 6,820.00 | 6,820.00 | -0.87% | 224,400 |
| Jul 31, 2026 | 6,890.00 | 7,020.00 | 6,620.00 | 6,880.00 | 6,880.00 | 4.40% | 309,900 |
| Jul 30, 2026 | 6,300.00 | 6,670.00 | 6,250.00 | 6,590.00 | 6,590.00 | 5.44% | 293,700 |
| Jul 29, 2026 | 7,000.00 | 7,010.00 | 6,190.00 | 6,250.00 | 6,250.00 | -8.63% | 459,100 |
| Jul 28, 2026 | 6,900.00 | 7,080.00 | 6,770.00 | 6,840.00 | 6,840.00 | -2.56% | 370,500 |
| Jul 27, 2026 | 6,980.00 | 7,020.00 | 6,700.00 | 7,020.00 | 7,020.00 | 0.57% | 370,200 |
| Jul 24, 2026 | 7,000.00 | 7,320.00 | 6,820.00 | 6,980.00 | 6,980.00 | 0.72% | 661,200 |
| Jul 23, 2026 | 6,530.00 | 7,000.00 | 6,530.00 | 6,930.00 | 6,930.00 | 7.78% | 644,200 |
| Jul 22, 2026 | 6,420.00 | 6,520.00 | 6,340.00 | 6,430.00 | 6,430.00 | 0.31% | 238,600 |
| Jul 21, 2026 | 6,230.00 | 6,460.00 | 6,140.00 | 6,410.00 | 6,410.00 | 3.72% | 277,300 |
| Jul 17, 2026 | 6,250.00 | 6,370.00 | 5,940.00 | 6,180.00 | 6,180.00 | -3.44% | 439,200 |
| Jul 16, 2026 | 6,560.00 | 6,570.00 | 6,330.00 | 6,400.00 | 6,400.00 | -3.03% | 237,600 |
| Jul 15, 2026 | 6,530.00 | 6,600.00 | 6,350.00 | 6,600.00 | 6,600.00 | 2.01% | 205,200 |
| Jul 14, 2026 | 6,240.00 | 6,510.00 | 6,110.00 | 6,470.00 | 6,470.00 | 3.35% | 303,300 |
| Jul 13, 2026 | 6,320.00 | 6,520.00 | 6,170.00 | 6,260.00 | 6,260.00 | -1.57% | 369,800 |