TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 6,980.00
+50.00 (0.72%)
Jul 24, 2026, 3:30 PM JST
TOKYO KEIKI INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6,410.00 | 6,550.00 | 6,360.00 | 6,360.00 | 6,360.00 | -0.93% | 249,500 |
| Jul 9, 2026 | 6,540.00 | 6,550.00 | 6,340.00 | 6,420.00 | 6,420.00 | -1.53% | 359,200 |
| Jul 8, 2026 | 6,780.00 | 6,910.00 | 6,500.00 | 6,520.00 | 6,520.00 | -3.83% | 522,300 |
| Jul 7, 2026 | 7,170.00 | 7,170.00 | 6,680.00 | 6,780.00 | 6,780.00 | -7.25% | 694,800 |
| Jul 6, 2026 | 6,600.00 | 7,430.00 | 6,600.00 | 7,310.00 | 7,310.00 | 12.29% | 1,056,700 |
| Jul 3, 2026 | 6,490.00 | 6,570.00 | 6,290.00 | 6,510.00 | 6,510.00 | 2.36% | 343,400 |
| Jul 2, 2026 | 6,160.00 | 6,600.00 | 6,160.00 | 6,360.00 | 6,360.00 | 1.60% | 311,900 |
| Jul 1, 2026 | 6,300.00 | 6,420.00 | 6,130.00 | 6,260.00 | 6,260.00 | 0.48% | 357,100 |
| Jun 30, 2026 | 6,220.00 | 6,360.00 | 6,070.00 | 6,230.00 | 6,230.00 | 3.49% | 334,400 |
| Jun 29, 2026 | 6,120.00 | 6,260.00 | 5,910.00 | 6,020.00 | 6,020.00 | -2.11% | 365,800 |
| Jun 26, 2026 | 6,420.00 | 6,510.00 | 6,020.00 | 6,150.00 | 6,150.00 | -4.21% | 599,200 |
| Jun 25, 2026 | 6,450.00 | 6,530.00 | 6,320.00 | 6,420.00 | 6,420.00 | 1.42% | 489,000 |
| Jun 24, 2026 | 6,210.00 | 6,650.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1.12% | 387,800 |
| Jun 23, 2026 | 6,940.00 | 6,980.00 | 6,260.00 | 6,260.00 | 6,260.00 | -8.48% | 788,500 |
| Jun 22, 2026 | 6,330.00 | 6,940.00 | 6,290.00 | 6,840.00 | 6,840.00 | 8.06% | 998,200 |
| Jun 19, 2026 | 6,470.00 | 6,510.00 | 6,080.00 | 6,330.00 | 6,330.00 | 4.28% | 1,039,600 |
| Jun 18, 2026 | 5,830.00 | 6,260.00 | 5,800.00 | 6,070.00 | 6,070.00 | 4.12% | 1,024,600 |
| Jun 17, 2026 | 5,460.00 | 5,870.00 | 5,380.00 | 5,830.00 | 5,830.00 | 10.21% | 544,900 |
| Jun 16, 2026 | 5,230.00 | 5,420.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1.34% | 268,800 |
| 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 |