Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 5,650.00
+140.00 (2.54%)
At close: Dec 8, 2025
Tokyotokeiba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 5,540.00 | 5,690.00 | 5,520.00 | 5,650.00 | 5,650.00 | 2.54% | 83,600 |
| Dec 5, 2025 | 5,550.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | -0.72% | 91,600 |
| Dec 4, 2025 | 5,440.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.21% | 77,600 |
| Dec 3, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,430.00 | 0.74% | 67,200 |
| Dec 2, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.46% | 45,000 |
| Dec 1, 2025 | 5,560.00 | 5,560.00 | 5,470.00 | 5,470.00 | 5,470.00 | -0.73% | 48,700 |
| Nov 28, 2025 | 5,540.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.43% | 55,400 |
| Nov 27, 2025 | 5,480.00 | 5,610.00 | 5,470.00 | 5,590.00 | 5,590.00 | 2.01% | 67,000 |
| Nov 26, 2025 | 5,350.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,480.00 | 3.20% | 65,200 |
| Nov 25, 2025 | 5,310.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 1.53% | 93,000 |
| Nov 21, 2025 | 5,160.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.97% | 81,100 |
| Nov 20, 2025 | 5,150.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.97% | 51,100 |
| Nov 19, 2025 | 5,190.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.77% | 59,700 |
| Nov 18, 2025 | 5,280.00 | 5,280.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.45% | 47,500 |
| Nov 17, 2025 | 5,280.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.19% | 56,600 |
| Nov 14, 2025 | 5,450.00 | 5,450.00 | 5,280.00 | 5,310.00 | 5,310.00 | -2.57% | 121,200 |
| Nov 13, 2025 | 5,480.00 | 5,500.00 | 5,440.00 | 5,450.00 | 5,450.00 | -0.55% | 65,200 |
| Nov 12, 2025 | 5,420.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.74% | 38,200 |
| Nov 11, 2025 | 5,480.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.73% | 30,700 |
| Nov 10, 2025 | 5,500.00 | 5,520.00 | 5,470.00 | 5,480.00 | 5,480.00 | -0.36% | 47,900 |
| Nov 7, 2025 | 5,430.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.73% | 35,300 |
| Nov 6, 2025 | 5,490.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,460.00 | 0.18% | 37,400 |
| Nov 5, 2025 | 5,420.00 | 5,460.00 | 5,340.00 | 5,450.00 | 5,450.00 | -0.18% | 50,300 |
| Nov 4, 2025 | 5,540.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.27% | 44,800 |
| Oct 31, 2025 | 5,580.00 | 5,580.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.18% | 38,000 |
| Oct 30, 2025 | 5,490.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,520.00 | 1.10% | 44,800 |
| Oct 29, 2025 | 5,600.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,460.00 | -2.85% | 69,100 |
| Oct 28, 2025 | 5,650.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 36,300 |
| Oct 27, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,670.00 | 1.25% | 40,200 |
| Oct 24, 2025 | 5,640.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.71% | 26,500 |
| Oct 23, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,640.00 | 0.89% | 36,300 |
| Oct 22, 2025 | 5,660.00 | 5,680.00 | 5,580.00 | 5,590.00 | 5,590.00 | -0.71% | 41,800 |
| Oct 21, 2025 | 5,690.00 | 5,740.00 | 5,620.00 | 5,630.00 | 5,630.00 | -1.57% | 45,600 |
| Oct 20, 2025 | 5,630.00 | 5,780.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.78% | 82,600 |
| Oct 17, 2025 | 5,620.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.54% | 56,800 |
| Oct 16, 2025 | 5,560.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,590.00 | - | 110,000 |
| Oct 15, 2025 | 5,610.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,590.00 | - | 75,700 |
| Oct 14, 2025 | 5,580.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.18% | 121,700 |
| Oct 10, 2025 | 5,540.00 | 5,610.00 | 5,490.00 | 5,580.00 | 5,580.00 | -0.36% | 69,200 |
| Oct 9, 2025 | 5,600.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,600.00 | 0.18% | 69,700 |
| Oct 8, 2025 | 5,420.00 | 5,660.00 | 5,420.00 | 5,590.00 | 5,590.00 | 2.76% | 123,500 |
| Oct 7, 2025 | 5,380.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,440.00 | 0.93% | 103,300 |
| Oct 6, 2025 | 5,370.00 | 5,420.00 | 5,280.00 | 5,390.00 | 5,390.00 | 2.28% | 58,900 |
| Oct 3, 2025 | 5,190.00 | 5,310.00 | 5,190.00 | 5,270.00 | 5,270.00 | 0.76% | 34,300 |
| Oct 2, 2025 | 5,240.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 32,400 |
| Oct 1, 2025 | 5,370.00 | 5,370.00 | 5,210.00 | 5,220.00 | 5,220.00 | -3.15% | 51,700 |
| Sep 30, 2025 | 5,440.00 | 5,460.00 | 5,390.00 | 5,390.00 | 5,390.00 | - | 49,300 |
| Sep 29, 2025 | 5,430.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.74% | 40,500 |
| Sep 26, 2025 | 5,430.00 | 5,450.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.93% | 50,100 |
| Sep 25, 2025 | 5,380.00 | 5,400.00 | 5,360.00 | 5,380.00 | 5,380.00 | - | 50,100 |