Skip to main content
logo
Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan flag Japan · Delayed Price · Currency is JPY
4,935.00
-285.00 (-5.46%)
Aug 1, 2025, 3:30 PM JST

Tokyotokeiba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,975.005,120.004,905.004,935.004,935.00-5.46%201,500
Jul 31, 20255,000.005,460.004,995.005,220.005,220.003.78%158,400
Jul 30, 20255,030.005,070.005,010.005,030.005,030.00-0.59%74,700
Jul 29, 20255,060.005,060.005,000.005,060.005,060.00-0.20%51,900
Jul 28, 20255,000.005,100.004,995.005,070.005,070.001.00%62,400
Jul 25, 20255,010.005,040.004,975.005,020.005,020.00-0.40%45,900
Jul 24, 20255,000.005,090.004,985.005,040.005,040.001.61%67,200
Jul 23, 20254,960.004,980.004,900.004,960.004,960.000.30%83,000
Jul 22, 20254,940.004,960.004,910.004,945.004,945.00-0.50%58,300
Jul 18, 20255,010.005,010.004,930.004,970.004,970.00-0.20%46,800
Jul 17, 20254,910.005,000.004,910.004,980.004,980.002.05%77,800
Jul 16, 20254,955.004,995.004,860.004,880.004,880.00-0.91%84,600
Jul 15, 20254,910.004,940.004,895.004,925.004,925.000.92%44,800
Jul 14, 20254,850.004,905.004,815.004,880.004,880.00-0.10%74,200
Jul 11, 20254,965.004,980.004,860.004,885.004,885.00-1.01%99,500
Jul 10, 20255,010.005,020.004,905.004,935.004,935.00-2.66%105,200
Jul 9, 20255,060.005,170.005,050.005,070.005,070.001.40%119,100
Jul 8, 20254,945.005,110.004,915.005,000.005,000.000.81%152,000
Jul 7, 20254,930.005,020.004,920.004,960.004,960.001.12%90,400
Jul 4, 20254,900.004,970.004,900.004,905.004,905.000.72%86,300
Jul 3, 20254,930.004,935.004,830.004,870.004,870.00-1.62%87,000
Jul 2, 20254,910.005,100.004,905.004,950.004,950.00-1.00%148,500
Jul 1, 20254,815.005,100.004,770.005,000.005,000.004.71%262,200
Jun 30, 20254,720.004,815.004,685.004,775.004,775.002.58%118,200
Jun 27, 20254,630.004,655.004,620.004,655.004,655.000.65%148,700
Jun 26, 20254,540.004,670.004,530.004,625.004,580.001.20%272,700
Jun 25, 20254,530.004,580.004,520.004,570.004,525.540.22%121,500
Jun 24, 20254,560.004,570.004,520.004,560.004,515.630.88%99,500
Jun 23, 20254,485.004,540.004,470.004,520.004,476.020.22%103,400
Jun 20, 20254,550.004,575.004,505.004,510.004,466.12-0.88%98,400
Jun 19, 20254,515.004,565.004,515.004,550.004,505.73-63,200
Jun 18, 20254,535.004,600.004,535.004,550.004,505.730.89%65,700
Jun 17, 20254,510.004,550.004,505.004,510.004,466.120.67%65,300
Jun 16, 20254,500.004,515.004,475.004,480.004,436.410.11%47,700
Jun 13, 20254,510.004,550.004,470.004,475.004,431.46-1.10%50,100
Jun 12, 20254,540.004,570.004,515.004,525.004,480.97-0.33%66,200
Jun 11, 20254,460.004,565.004,460.004,540.004,495.831.91%94,700
Jun 10, 20254,480.004,490.004,455.004,455.004,411.65-0.67%37,300
Jun 9, 20254,520.004,545.004,480.004,485.004,441.36-0.55%33,400
Jun 6, 20254,480.004,520.004,460.004,510.004,466.120.89%43,000
Jun 5, 20254,465.004,470.004,435.004,470.004,426.51-29,000
Jun 4, 20254,450.004,485.004,420.004,470.004,426.510.45%64,700
Jun 3, 20254,455.004,460.004,420.004,450.004,406.70-0.34%41,100
Jun 2, 20254,465.004,470.004,440.004,465.004,421.56-0.78%48,200
May 30, 20254,500.004,515.004,495.004,500.004,456.22-0.55%51,200
May 29, 20254,555.004,570.004,510.004,525.004,480.97-0.33%32,100
May 28, 20254,525.004,555.004,495.004,540.004,495.830.22%44,200
May 27, 20254,515.004,545.004,500.004,530.004,485.920.89%52,500
May 26, 20254,435.004,505.004,425.004,490.004,446.311.70%68,100
May 23, 20254,385.004,440.004,385.004,415.004,372.041.03%42,000