Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan flag Japan · Delayed Price · Currency is JPY
5,270.00
+40.00 (0.76%)
Oct 3, 2025, 3:30 PM JST

Tokyotokeiba Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 15, 20255,200.005,200.005,100.005,110.005,110.00-0.97%47,000
Aug 14, 20255,150.005,180.005,130.005,160.005,160.00-0.39%51,700
Aug 13, 20255,180.005,240.005,170.005,180.005,180.000.78%66,700
Aug 12, 20255,100.005,190.005,090.005,140.005,140.000.98%71,700
Aug 8, 20255,070.005,140.005,060.005,090.005,090.000.39%52,100
Aug 7, 20255,020.005,110.005,020.005,070.005,070.000.40%45,100
Aug 6, 20255,020.005,070.005,010.005,050.005,050.000.60%47,200
Aug 5, 20255,070.005,120.005,010.005,020.005,020.00-0.99%65,000
Aug 4, 20254,900.005,090.004,870.005,070.005,070.002.74%168,300
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