TOKYO KEIKI INC. (TYO:7721)
Japan · Delayed Price · Currency is JPY 5,450.00
-110.00 (-1.98%)
Nov 4, 2026, 3:30 PM JST
TOKYO KEIKI INC. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5,540.00 | 5,580.00 | 5,130.00 | 5,450.00 | 5,450.00 | -1.98% | 286,200 |
| Nov 2, 2026 | 5,360.00 | 5,620.00 | 5,340.00 | 5,560.00 | 5,560.00 | 0.91% | 220,400 |
| Oct 30, 2026 | 5,630.00 | 5,660.00 | 5,460.00 | 5,510.00 | 5,510.00 | -2.82% | 158,300 |
| Oct 29, 2026 | 5,720.00 | 5,750.00 | 5,500.00 | 5,670.00 | 5,670.00 | -0.87% | 239,500 |
| Oct 28, 2026 | 5,780.00 | 5,830.00 | 5,590.00 | 5,720.00 | 5,720.00 | 2.51% | 234,700 |
| Oct 27, 2026 | 5,480.00 | 5,640.00 | 5,430.00 | 5,580.00 | 5,580.00 | -0.89% | 267,900 |
| Oct 26, 2026 | 5,580.00 | 5,750.00 | 5,550.00 | 5,630.00 | 5,630.00 | -0.53% | 131,300 |
| Oct 23, 2026 | 5,510.00 | 5,680.00 | 5,370.00 | 5,660.00 | 5,660.00 | -1.22% | 264,800 |
| Oct 22, 2026 | 6,050.00 | 6,070.00 | 5,700.00 | 5,730.00 | 5,730.00 | -5.29% | 219,200 |
| Oct 21, 2026 | 6,080.00 | 6,150.00 | 6,020.00 | 6,050.00 | 6,050.00 | 1.68% | 144,300 |
| Oct 20, 2026 | 6,270.00 | 6,310.00 | 5,950.00 | 5,950.00 | 5,950.00 | -6.30% | 249,700 |
| Oct 19, 2026 | 6,250.00 | 6,360.00 | 6,100.00 | 6,350.00 | 6,350.00 | - | 206,700 |
| Oct 16, 2026 | 6,080.00 | 6,380.00 | 6,080.00 | 6,350.00 | 6,350.00 | 6.19% | 275,000 |
| Oct 15, 2026 | 6,370.00 | 6,370.00 | 5,960.00 | 5,980.00 | 5,980.00 | -8.98% | 387,500 |
| Oct 14, 2026 | 6,630.00 | 6,770.00 | 6,560.00 | 6,570.00 | 6,570.00 | -0.90% | 194,500 |
| Oct 13, 2026 | 6,700.00 | 6,710.00 | 6,540.00 | 6,630.00 | 6,630.00 | -2.07% | 167,200 |
| Oct 9, 2026 | 6,740.00 | 6,870.00 | 6,640.00 | 6,770.00 | 6,770.00 | -1.02% | 278,100 |
| Oct 8, 2026 | 7,220.00 | 7,240.00 | 6,840.00 | 6,840.00 | 6,840.00 | -7.07% | 367,300 |
| Oct 7, 2026 | 7,330.00 | 7,670.00 | 7,280.00 | 7,360.00 | 7,360.00 | 0.41% | 297,500 |
| Oct 6, 2026 | 7,450.00 | 7,480.00 | 7,240.00 | 7,330.00 | 7,330.00 | -0.54% | 194,700 |
| Oct 5, 2026 | 7,590.00 | 7,610.00 | 7,330.00 | 7,370.00 | 7,370.00 | -1.99% | 243,000 |
| Oct 2, 2026 | 7,300.00 | 7,590.00 | 7,240.00 | 7,520.00 | 7,520.00 | 1.76% | 356,000 |
| Oct 1, 2026 | 7,300.00 | 7,450.00 | 7,210.00 | 7,390.00 | 7,390.00 | 1.23% | 183,600 |
| Sep 30, 2026 | 7,370.00 | 7,420.00 | 7,220.00 | 7,300.00 | 7,300.00 | - | 162,100 |
| Sep 29, 2026 | 7,400.00 | 7,460.00 | 7,260.00 | 7,300.00 | 7,300.00 | -1.62% | 157,300 |
| Sep 28, 2026 | 7,590.00 | 7,630.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.11% | 260,600 |
| Sep 25, 2026 | 7,520.00 | 7,690.00 | 7,520.00 | 7,580.00 | 7,580.00 | 3.55% | 348,500 |
| 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 |