TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 6,800.00
+360.00 (5.59%)
May 26, 2026, 3:30 PM JST
TOKYO KEIKI INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6,460.00 | 6,580.00 | 6,330.00 | 6,580.00 | 6,580.00 | 6.82% | 300,500 |
| Mar 31, 2026 | 6,300.00 | 6,410.00 | 6,090.00 | 6,160.00 | 6,160.00 | -5.08% | 316,400 |
| Mar 30, 2026 | 6,590.00 | 6,620.00 | 6,350.00 | 6,490.00 | 6,490.00 | -6.62% | 362,000 |
| Mar 27, 2026 | 7,150.00 | 7,280.00 | 6,910.00 | 6,990.00 | 6,950.00 | -4.25% | 289,600 |
| Mar 26, 2026 | 7,510.00 | 7,660.00 | 7,230.00 | 7,300.00 | 7,258.23 | -2.93% | 203,800 |
| Mar 25, 2026 | 7,460.00 | 7,580.00 | 7,360.00 | 7,520.00 | 7,476.97 | 4.44% | 257,000 |
| Mar 24, 2026 | 7,510.00 | 7,550.00 | 7,030.00 | 7,200.00 | 7,158.80 | -1.23% | 216,400 |
| Mar 23, 2026 | 7,880.00 | 7,890.00 | 7,260.00 | 7,290.00 | 7,248.28 | -10.88% | 405,900 |
| Mar 19, 2026 | 8,250.00 | 8,390.00 | 8,020.00 | 8,180.00 | 8,133.19 | -2.04% | 319,400 |
| Mar 18, 2026 | 8,300.00 | 8,360.00 | 8,080.00 | 8,350.00 | 8,302.22 | 3.73% | 202,400 |
| Mar 17, 2026 | 8,410.00 | 8,570.00 | 8,030.00 | 8,050.00 | 8,003.93 | -4.85% | 251,200 |
| Mar 16, 2026 | 8,400.00 | 8,590.00 | 8,270.00 | 8,460.00 | 8,411.59 | -1.28% | 220,800 |
| Mar 13, 2026 | 8,240.00 | 8,650.00 | 8,200.00 | 8,570.00 | 8,520.96 | 0.35% | 264,400 |
| Mar 12, 2026 | 8,400.00 | 8,690.00 | 8,360.00 | 8,540.00 | 8,491.13 | 0.23% | 298,300 |
| Mar 11, 2026 | 8,280.00 | 8,730.00 | 8,220.00 | 8,520.00 | 8,471.24 | 4.28% | 306,500 |
| Mar 10, 2026 | 8,140.00 | 8,330.00 | 7,970.00 | 8,170.00 | 8,123.25 | 3.42% | 279,600 |