Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 5,710.00
-130.00 (-2.23%)
At close: Mar 9, 2026
Tokyotokeiba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,800.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.17% | 25,100 |
| Mar 5, 2026 | 5,820.00 | 5,930.00 | 5,820.00 | 5,830.00 | 5,830.00 | 1.92% | 41,500 |
| Mar 4, 2026 | 5,790.00 | 5,880.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.89% | 82,600 |
| Mar 3, 2026 | 5,950.00 | 6,020.00 | 5,880.00 | 5,890.00 | 5,890.00 | -2.48% | 65,500 |
| Mar 2, 2026 | 6,010.00 | 6,080.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.17% | 71,000 |
| Feb 27, 2026 | 5,930.00 | 6,020.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.53% | 95,900 |
| Feb 26, 2026 | 5,970.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.51% | 93,900 |
| Feb 25, 2026 | 5,860.00 | 6,020.00 | 5,840.00 | 5,970.00 | 5,970.00 | 2.40% | 111,100 |
| Feb 24, 2026 | 5,630.00 | 5,830.00 | 5,630.00 | 5,830.00 | 5,830.00 | 4.11% | 92,100 |
| Feb 20, 2026 | 5,670.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,600.00 | -2.10% | 38,200 |
| Feb 19, 2026 | 5,610.00 | 5,730.00 | 5,580.00 | 5,720.00 | 5,720.00 | 1.42% | 48,300 |
| Feb 18, 2026 | 5,580.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.08% | 40,500 |
| Feb 17, 2026 | 5,580.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.06% | 42,800 |
| Feb 16, 2026 | 5,510.00 | 5,640.00 | 5,460.00 | 5,640.00 | 5,640.00 | 1.81% | 91,700 |
| Feb 13, 2026 | 5,580.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.72% | 83,100 |
| Feb 12, 2026 | 5,570.00 | 5,630.00 | 5,560.00 | 5,580.00 | 5,580.00 | 0.72% | 62,500 |
| Feb 10, 2026 | 5,440.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1.84% | 55,400 |
| Feb 9, 2026 | 5,450.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.55% | 41,400 |
| Feb 6, 2026 | 5,360.00 | 5,420.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.19% | 33,100 |
| Feb 5, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.69% | 43,800 |
| Feb 4, 2026 | 5,360.00 | 5,380.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.67% | 50,800 |
| Feb 3, 2026 | 5,370.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.93% | 44,300 |
| Feb 2, 2026 | 5,370.00 | 5,440.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.19% | 39,400 |
| Jan 30, 2026 | 5,340.00 | 5,380.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.19% | 42,800 |
| Jan 29, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.37% | 45,900 |
| Jan 28, 2026 | 5,410.00 | 5,420.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.83% | 46,800 |
| Jan 27, 2026 | 5,520.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.97% | 34,700 |
| Jan 26, 2026 | 5,580.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.71% | 37,100 |
| Jan 23, 2026 | 5,560.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1.81% | 52,600 |
| Jan 22, 2026 | 5,510.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 62,300 |
| Jan 21, 2026 | 5,580.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,510.00 | -2.82% | 67,000 |
| Jan 20, 2026 | 5,620.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | - | 38,200 |
| Jan 19, 2026 | 5,670.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,670.00 | - | 27,700 |
| Jan 16, 2026 | 5,610.00 | 5,670.00 | 5,570.00 | 5,670.00 | 5,670.00 | -0.70% | 46,400 |
| Jan 15, 2026 | 5,710.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.35% | 55,200 |
| Jan 14, 2026 | 5,640.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,690.00 | 0.53% | 73,400 |
| Jan 13, 2026 | 5,740.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.18% | 72,300 |
| Jan 9, 2026 | 5,620.00 | 5,670.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1.43% | 55,600 |
| Jan 8, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.36% | 49,700 |
| Jan 7, 2026 | 5,550.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,610.00 | 0.72% | 76,400 |
| Jan 6, 2026 | 5,670.00 | 5,710.00 | 5,520.00 | 5,570.00 | 5,570.00 | -2.11% | 132,900 |
| Jan 5, 2026 | 5,710.00 | 5,730.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.18% | 116,700 |
| Dec 30, 2025 | 5,870.00 | 5,870.00 | 5,660.00 | 5,680.00 | 5,680.00 | -3.07% | 89,200 |
| Dec 29, 2025 | 5,980.00 | 5,980.00 | 5,820.00 | 5,860.00 | 5,860.00 | -2.33% | 321,400 |
| Dec 26, 2025 | 6,000.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,931.00 | 0.84% | 397,800 |
| Dec 25, 2025 | 5,950.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,881.58 | 1.02% | 191,100 |
| Dec 24, 2025 | 5,920.00 | 5,980.00 | 5,850.00 | 5,890.00 | 5,822.27 | -0.34% | 106,000 |
| Dec 23, 2025 | 5,880.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,842.04 | 0.51% | 145,200 |
| Dec 22, 2025 | 5,950.00 | 6,080.00 | 5,840.00 | 5,880.00 | 5,812.38 | -0.17% | 252,100 |
| Dec 19, 2025 | 5,880.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,822.27 | 0.86% | 120,900 |