TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 5,290.00
+70.00 (1.34%)
Jun 16, 2026, 3:30 PM JST
TOKYO KEIKI INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5,230.00 | 5,420.00 | 5,220.00 | 5,350.00 | - | 2.49% | 87,000 |
| Jun 15, 2026 | 5,210.00 | 5,340.00 | 5,160.00 | 5,220.00 | 5,220.00 | 3.37% | 268,900 |
| Jun 12, 2026 | 5,140.00 | 5,180.00 | 4,955.00 | 5,050.00 | 5,050.00 | 0.20% | 263,000 |
| Jun 11, 2026 | 4,950.00 | 5,070.00 | 4,850.00 | 5,040.00 | 5,040.00 | -2.14% | 321,100 |
| Jun 10, 2026 | 5,350.00 | 5,360.00 | 5,120.00 | 5,150.00 | 5,150.00 | -4.98% | 234,400 |
| Jun 9, 2026 | 5,580.00 | 5,600.00 | 5,360.00 | 5,420.00 | 5,420.00 | -2.17% | 209,200 |
| Jun 8, 2026 | 5,530.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | -4.81% | 286,600 |
| Jun 5, 2026 | 5,590.00 | 5,920.00 | 5,550.00 | 5,820.00 | 5,820.00 | 5.05% | 313,200 |
| Jun 4, 2026 | 5,420.00 | 5,690.00 | 5,360.00 | 5,540.00 | 5,540.00 | -0.36% | 244,500 |
| Jun 3, 2026 | 5,570.00 | 5,650.00 | 5,450.00 | 5,560.00 | 5,560.00 | -0.18% | 227,800 |
| Jun 2, 2026 | 5,590.00 | 5,630.00 | 5,440.00 | 5,570.00 | 5,570.00 | -3.80% | 305,000 |
| Jun 1, 2026 | 5,940.00 | 6,000.00 | 5,740.00 | 5,790.00 | 5,790.00 | -2.20% | 250,600 |
| May 29, 2026 | 6,050.00 | 6,170.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.63% | 366,100 |
| May 28, 2026 | 6,260.00 | 6,310.00 | 5,930.00 | 6,080.00 | 6,080.00 | -4.25% | 367,500 |
| May 27, 2026 | 6,900.00 | 6,940.00 | 6,290.00 | 6,350.00 | 6,350.00 | -6.62% | 304,700 |
| May 26, 2026 | 6,500.00 | 7,050.00 | 6,410.00 | 6,800.00 | 6,800.00 | 5.59% | 460,100 |
| May 25, 2026 | 6,350.00 | 6,480.00 | 6,310.00 | 6,440.00 | 6,440.00 | 3.04% | 187,000 |
| May 22, 2026 | 6,250.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | 1.30% | 231,900 |
| May 21, 2026 | 6,170.00 | 6,200.00 | 5,980.00 | 6,170.00 | 6,170.00 | 0.98% | 262,300 |
| May 20, 2026 | 6,250.00 | 6,250.00 | 5,990.00 | 6,110.00 | 6,110.00 | -4.53% | 420,700 |
| May 19, 2026 | 6,500.00 | 6,520.00 | 6,290.00 | 6,400.00 | 6,400.00 | 1.11% | 301,800 |
| May 18, 2026 | 6,800.00 | 6,810.00 | 6,320.00 | 6,330.00 | 6,330.00 | -7.32% | 409,900 |
| May 15, 2026 | 6,790.00 | 6,980.00 | 6,720.00 | 6,830.00 | 6,830.00 | 3.64% | 309,800 |
| May 14, 2026 | 6,980.00 | 6,980.00 | 6,550.00 | 6,590.00 | 6,590.00 | -6.39% | 492,700 |
| May 13, 2026 | 7,100.00 | 7,160.00 | 6,870.00 | 7,040.00 | 7,040.00 | -0.85% | 376,300 |
| May 12, 2026 | 8,300.00 | 8,520.00 | 7,070.00 | 7,100.00 | 7,100.00 | -9.55% | 909,600 |
| May 11, 2026 | 7,830.00 | 7,920.00 | 7,620.00 | 7,850.00 | 7,850.00 | - | 282,100 |
| May 8, 2026 | 7,750.00 | 7,920.00 | 7,370.00 | 7,850.00 | 7,850.00 | 1.95% | 335,300 |
| May 7, 2026 | 7,800.00 | 7,920.00 | 7,560.00 | 7,700.00 | 7,700.00 | 0.52% | 325,800 |
| May 1, 2026 | 7,640.00 | 7,790.00 | 7,540.00 | 7,660.00 | 7,660.00 | 2.00% | 249,500 |
| Apr 30, 2026 | 7,640.00 | 7,730.00 | 7,340.00 | 7,510.00 | 7,510.00 | -3.22% | 336,700 |
| Apr 28, 2026 | 7,610.00 | 7,920.00 | 7,560.00 | 7,760.00 | 7,760.00 | - | 223,100 |
| Apr 27, 2026 | 7,800.00 | 7,950.00 | 7,450.00 | 7,760.00 | 7,760.00 | -4.20% | 364,500 |
| Apr 24, 2026 | 8,180.00 | 8,250.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.25% | 363,300 |
| Apr 23, 2026 | 8,050.00 | 8,390.00 | 7,840.00 | 8,080.00 | 8,080.00 | 2.28% | 700,800 |
| Apr 22, 2026 | 7,940.00 | 7,990.00 | 7,720.00 | 7,900.00 | 7,900.00 | 0.77% | 285,200 |
| Apr 21, 2026 | 7,640.00 | 7,940.00 | 7,470.00 | 7,840.00 | 7,840.00 | 3.98% | 368,200 |
| Apr 20, 2026 | 7,250.00 | 7,750.00 | 7,250.00 | 7,540.00 | 7,540.00 | 2.72% | 289,300 |
| Apr 17, 2026 | 7,280.00 | 7,380.00 | 7,070.00 | 7,340.00 | 7,340.00 | -1.21% | 240,800 |
| Apr 16, 2026 | 7,480.00 | 7,480.00 | 7,320.00 | 7,430.00 | 7,430.00 | -0.67% | 206,500 |
| Apr 15, 2026 | 7,980.00 | 7,990.00 | 7,410.00 | 7,480.00 | 7,480.00 | -4.83% | 274,700 |
| Apr 14, 2026 | 7,950.00 | 7,970.00 | 7,830.00 | 7,860.00 | 7,860.00 | 2.21% | 233,200 |
| Apr 13, 2026 | 7,610.00 | 7,860.00 | 7,450.00 | 7,690.00 | 7,690.00 | 1.85% | 272,500 |
| Apr 10, 2026 | 7,780.00 | 7,820.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.66% | 328,200 |
| Apr 9, 2026 | 7,930.00 | 7,970.00 | 7,510.00 | 7,600.00 | 7,600.00 | -4.16% | 392,600 |
| Apr 8, 2026 | 7,800.00 | 8,070.00 | 7,770.00 | 7,930.00 | 7,930.00 | 5.03% | 597,200 |
| Apr 7, 2026 | 7,340.00 | 7,660.00 | 7,250.00 | 7,550.00 | 7,550.00 | 4.28% | 334,400 |
| Apr 6, 2026 | 7,200.00 | 7,370.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.41% | 232,600 |
| Apr 3, 2026 | 7,080.00 | 7,340.00 | 7,050.00 | 7,270.00 | 7,270.00 | 4.15% | 430,400 |
| Apr 2, 2026 | 6,850.00 | 7,150.00 | 6,770.00 | 6,980.00 | 6,980.00 | 6.08% | 646,200 |