Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan flag Japan · Delayed Price · Currency is JPY
5,530.00
+70.00 (1.28%)
Oct 30, 2025, 2:44 PM JST

Tokyotokeiba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255,600.005,600.005,440.005,460.005,460.00-2.85%69,100
Oct 28, 20255,650.005,660.005,600.005,620.005,620.00-0.88%36,300
Oct 27, 20255,630.005,690.005,630.005,670.005,670.001.25%40,200
Oct 24, 20255,640.005,670.005,600.005,600.005,600.00-0.71%26,500
Oct 23, 20255,640.005,660.005,600.005,640.005,640.000.89%36,300
Oct 22, 20255,660.005,680.005,580.005,590.005,590.00-0.71%41,800
Oct 21, 20255,690.005,740.005,620.005,630.005,630.00-1.57%45,600
Oct 20, 20255,630.005,780.005,620.005,720.005,720.001.78%82,600
Oct 17, 20255,620.005,660.005,580.005,620.005,620.000.54%56,800
Oct 16, 20255,560.005,630.005,470.005,590.005,590.00-110,000
Oct 15, 20255,610.005,650.005,570.005,590.005,590.00-75,700
Oct 14, 20255,580.005,630.005,530.005,590.005,590.000.18%121,700
Oct 10, 20255,540.005,610.005,490.005,580.005,580.00-0.36%69,200
Oct 9, 20255,600.005,680.005,580.005,600.005,600.000.18%69,700
Oct 8, 20255,420.005,660.005,420.005,590.005,590.002.76%123,500
Oct 7, 20255,380.005,480.005,380.005,440.005,440.000.93%103,300
Oct 6, 20255,370.005,420.005,280.005,390.005,390.002.28%58,900
Oct 3, 20255,190.005,310.005,190.005,270.005,270.000.76%34,300
Oct 2, 20255,240.005,250.005,180.005,230.005,230.000.19%32,400
Oct 1, 20255,370.005,370.005,210.005,220.005,220.00-3.15%51,700
Sep 30, 20255,440.005,460.005,390.005,390.005,390.00-49,300
Sep 29, 20255,430.005,440.005,370.005,390.005,390.00-0.74%40,500
Sep 26, 20255,430.005,450.005,370.005,430.005,430.000.93%50,100
Sep 25, 20255,380.005,400.005,360.005,380.005,380.00-50,100
Sep 24, 20255,340.005,390.005,330.005,380.005,380.000.75%58,900
Sep 22, 20255,270.005,350.005,250.005,340.005,340.001.71%51,400
Sep 19, 20255,290.005,320.005,210.005,250.005,250.00-0.76%69,700
Sep 18, 20255,390.005,390.005,270.005,290.005,290.00-0.75%44,000
Sep 17, 20255,360.005,370.005,320.005,330.005,330.00-0.56%44,000
Sep 16, 20255,300.005,370.005,270.005,360.005,360.001.90%72,700
Sep 12, 20255,250.005,290.005,220.005,260.005,260.000.38%58,900
Sep 11, 20255,260.005,280.005,220.005,240.005,240.00-0.57%58,900
Sep 10, 20255,290.005,300.005,240.005,270.005,270.00-28,400
Sep 9, 20255,270.005,300.005,250.005,270.005,270.000.38%50,800
Sep 8, 20255,240.005,260.005,210.005,250.005,250.000.38%26,100
Sep 5, 20255,170.005,230.005,170.005,230.005,230.001.16%37,500
Sep 4, 20255,220.005,220.005,120.005,170.005,170.00-1.15%48,000
Sep 3, 20255,210.005,230.005,190.005,230.005,230.000.38%40,300
Sep 2, 20255,290.005,290.005,180.005,210.005,210.00-1.51%60,300
Sep 1, 20255,310.005,350.005,260.005,290.005,290.00-0.38%42,600
Aug 29, 20255,300.005,340.005,270.005,310.005,310.000.38%41,300
Aug 28, 20255,370.005,370.005,260.005,290.005,290.00-1.49%41,500
Aug 27, 20255,300.005,370.005,300.005,370.005,370.001.13%44,000
Aug 26, 20255,300.005,350.005,300.005,310.005,310.00-0.19%40,800
Aug 25, 20255,280.005,320.005,260.005,320.005,320.001.33%74,000
Aug 22, 20255,250.005,280.005,240.005,250.005,250.000.19%35,400
Aug 21, 20255,250.005,250.005,200.005,240.005,240.00-0.19%27,400
Aug 20, 20255,150.005,260.005,150.005,250.005,250.001.35%69,500
Aug 19, 20255,140.005,190.005,120.005,180.005,180.001.17%61,200
Aug 18, 20255,110.005,150.005,100.005,120.005,120.000.20%57,600