TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 7,420.00
-30.00 (-0.40%)
Aug 14, 2026, 3:30 PM JST
TOKYO KEIKI INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |