Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 5,230.00
+60.00 (1.16%)
Sep 5, 2025, 3:30 PM JST
Tokyotokeiba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,170.00 | 5,230.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1.16% | 37,500 |
| Sep 4, 2025 | 5,220.00 | 5,220.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.15% | 48,000 |
| Sep 3, 2025 | 5,210.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.38% | 40,300 |
| Sep 2, 2025 | 5,290.00 | 5,290.00 | 5,180.00 | 5,210.00 | 5,210.00 | -1.51% | 60,300 |
| Sep 1, 2025 | 5,310.00 | 5,350.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.38% | 42,600 |
| Aug 29, 2025 | 5,300.00 | 5,340.00 | 5,270.00 | 5,310.00 | 5,310.00 | 0.38% | 41,300 |
| Aug 28, 2025 | 5,370.00 | 5,370.00 | 5,260.00 | 5,290.00 | 5,290.00 | -1.49% | 41,500 |
| Aug 27, 2025 | 5,300.00 | 5,370.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1.13% | 44,000 |
| Aug 26, 2025 | 5,300.00 | 5,350.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.19% | 40,800 |
| Aug 25, 2025 | 5,280.00 | 5,320.00 | 5,260.00 | 5,320.00 | 5,320.00 | 1.33% | 74,000 |
| Aug 22, 2025 | 5,250.00 | 5,280.00 | 5,240.00 | 5,250.00 | 5,250.00 | 0.19% | 35,400 |
| Aug 21, 2025 | 5,250.00 | 5,250.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.19% | 27,400 |
| Aug 20, 2025 | 5,150.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,250.00 | 1.35% | 69,500 |
| Aug 19, 2025 | 5,140.00 | 5,190.00 | 5,120.00 | 5,180.00 | 5,180.00 | 1.17% | 61,200 |
| Aug 18, 2025 | 5,110.00 | 5,150.00 | 5,100.00 | 5,120.00 | 5,120.00 | 0.20% | 57,600 |
| Aug 15, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.97% | 47,000 |
| Aug 14, 2025 | 5,150.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 51,700 |
| Aug 13, 2025 | 5,180.00 | 5,240.00 | 5,170.00 | 5,180.00 | 5,180.00 | 0.78% | 66,700 |
| Aug 12, 2025 | 5,100.00 | 5,190.00 | 5,090.00 | 5,140.00 | 5,140.00 | 0.98% | 71,700 |
| Aug 8, 2025 | 5,070.00 | 5,140.00 | 5,060.00 | 5,090.00 | 5,090.00 | 0.39% | 52,100 |
| Aug 7, 2025 | 5,020.00 | 5,110.00 | 5,020.00 | 5,070.00 | 5,070.00 | 0.40% | 45,100 |
| Aug 6, 2025 | 5,020.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.60% | 47,200 |
| Aug 5, 2025 | 5,070.00 | 5,120.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.99% | 65,000 |
| Aug 4, 2025 | 4,900.00 | 5,090.00 | 4,870.00 | 5,070.00 | 5,070.00 | 2.74% | 168,300 |
| Aug 1, 2025 | 4,975.00 | 5,120.00 | 4,905.00 | 4,935.00 | 4,935.00 | -5.46% | 201,500 |
| Jul 31, 2025 | 5,000.00 | 5,460.00 | 4,995.00 | 5,220.00 | 5,220.00 | 3.78% | 158,400 |
| Jul 30, 2025 | 5,030.00 | 5,070.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.59% | 74,700 |
| Jul 29, 2025 | 5,060.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 51,900 |
| Jul 28, 2025 | 5,000.00 | 5,100.00 | 4,995.00 | 5,070.00 | 5,070.00 | 1.00% | 62,400 |
| Jul 25, 2025 | 5,010.00 | 5,040.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.40% | 45,900 |
| Jul 24, 2025 | 5,000.00 | 5,090.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1.61% | 67,200 |
| Jul 23, 2025 | 4,960.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,960.00 | 0.30% | 83,000 |
| Jul 22, 2025 | 4,940.00 | 4,960.00 | 4,910.00 | 4,945.00 | 4,945.00 | -0.50% | 58,300 |
| Jul 18, 2025 | 5,010.00 | 5,010.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.20% | 46,800 |
| Jul 17, 2025 | 4,910.00 | 5,000.00 | 4,910.00 | 4,980.00 | 4,980.00 | 2.05% | 77,800 |
| Jul 16, 2025 | 4,955.00 | 4,995.00 | 4,860.00 | 4,880.00 | 4,880.00 | -0.91% | 84,600 |
| Jul 15, 2025 | 4,910.00 | 4,940.00 | 4,895.00 | 4,925.00 | 4,925.00 | 0.92% | 44,800 |
| Jul 14, 2025 | 4,850.00 | 4,905.00 | 4,815.00 | 4,880.00 | 4,880.00 | -0.10% | 74,200 |
| Jul 11, 2025 | 4,965.00 | 4,980.00 | 4,860.00 | 4,885.00 | 4,885.00 | -1.01% | 99,500 |
| Jul 10, 2025 | 5,010.00 | 5,020.00 | 4,905.00 | 4,935.00 | 4,935.00 | -2.66% | 105,200 |
| Jul 9, 2025 | 5,060.00 | 5,170.00 | 5,050.00 | 5,070.00 | 5,070.00 | 1.40% | 119,100 |
| Jul 8, 2025 | 4,945.00 | 5,110.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.81% | 152,000 |
| Jul 7, 2025 | 4,930.00 | 5,020.00 | 4,920.00 | 4,960.00 | 4,960.00 | 1.12% | 90,400 |
| Jul 4, 2025 | 4,900.00 | 4,970.00 | 4,900.00 | 4,905.00 | 4,905.00 | 0.72% | 86,300 |
| Jul 3, 2025 | 4,930.00 | 4,935.00 | 4,830.00 | 4,870.00 | 4,870.00 | -1.62% | 87,000 |
| Jul 2, 2025 | 4,910.00 | 5,100.00 | 4,905.00 | 4,950.00 | 4,950.00 | -1.00% | 148,500 |
| Jul 1, 2025 | 4,815.00 | 5,100.00 | 4,770.00 | 5,000.00 | 5,000.00 | 4.71% | 262,200 |
| Jun 30, 2025 | 4,720.00 | 4,815.00 | 4,685.00 | 4,775.00 | 4,775.00 | 2.58% | 118,200 |
| Jun 27, 2025 | 4,630.00 | 4,655.00 | 4,620.00 | 4,655.00 | 4,655.00 | 0.65% | 148,700 |
| Jun 26, 2025 | 4,540.00 | 4,670.00 | 4,530.00 | 4,625.00 | 4,580.00 | 1.20% | 272,700 |