Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 4,860.00
+5.00 (0.10%)
Oct 23, 2026, 3:30 PM JST
Tokyotokeiba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,875.00 | 4,930.00 | 4,835.00 | 4,860.00 | 4,860.00 | 0.10% | 99,200 |
| Oct 22, 2026 | 4,800.00 | 4,870.00 | 4,800.00 | 4,855.00 | 4,855.00 | 1.04% | 44,900 |
| Oct 21, 2026 | 4,810.00 | 4,825.00 | 4,780.00 | 4,805.00 | 4,805.00 | -0.62% | 54,000 |
| Oct 20, 2026 | 4,825.00 | 4,840.00 | 4,800.00 | 4,835.00 | 4,835.00 | 0.21% | 44,400 |
| Oct 19, 2026 | 4,880.00 | 4,890.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.62% | 56,700 |
| Oct 16, 2026 | 4,795.00 | 4,875.00 | 4,775.00 | 4,855.00 | 4,855.00 | 1.25% | 91,200 |
| Oct 15, 2026 | 4,760.00 | 4,795.00 | 4,730.00 | 4,795.00 | 4,795.00 | 0.74% | 83,000 |
| Oct 14, 2026 | 4,740.00 | 4,770.00 | 4,700.00 | 4,760.00 | 4,760.00 | - | 48,200 |
| Oct 13, 2026 | 4,725.00 | 4,780.00 | 4,695.00 | 4,760.00 | 4,760.00 | 1.28% | 67,100 |
| Oct 9, 2026 | 4,700.00 | 4,715.00 | 4,670.00 | 4,700.00 | 4,700.00 | 0.75% | 69,500 |
| Oct 8, 2026 | 4,685.00 | 4,690.00 | 4,625.00 | 4,665.00 | 4,665.00 | -0.96% | 68,800 |
| Oct 7, 2026 | 4,715.00 | 4,725.00 | 4,690.00 | 4,710.00 | 4,710.00 | 0.32% | 56,000 |
| Oct 6, 2026 | 4,670.00 | 4,715.00 | 4,645.00 | 4,695.00 | 4,695.00 | 0.54% | 62,800 |
| Oct 5, 2026 | 4,705.00 | 4,705.00 | 4,660.00 | 4,670.00 | 4,670.00 | -0.11% | 58,200 |
| Oct 2, 2026 | 4,735.00 | 4,735.00 | 4,660.00 | 4,675.00 | 4,675.00 | -1.58% | 95,100 |
| Oct 1, 2026 | 4,730.00 | 4,765.00 | 4,685.00 | 4,750.00 | 4,750.00 | - | 98,900 |
| Sep 30, 2026 | 4,755.00 | 4,775.00 | 4,715.00 | 4,750.00 | 4,750.00 | -0.21% | 79,600 |
| Sep 29, 2026 | 4,830.00 | 4,830.00 | 4,745.00 | 4,760.00 | 4,760.00 | -1.24% | 67,000 |
| Sep 28, 2026 | 4,925.00 | 4,930.00 | 4,820.00 | 4,820.00 | 4,820.00 | -1.63% | 79,100 |
| Sep 25, 2026 | 4,880.00 | 4,920.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.41% | 65,300 |
| Sep 24, 2026 | 4,875.00 | 4,910.00 | 4,860.00 | 4,880.00 | 4,880.00 | 0.10% | 58,500 |
| Sep 18, 2026 | 4,960.00 | 4,960.00 | 4,875.00 | 4,875.00 | 4,875.00 | -1.61% | 120,100 |
| Sep 17, 2026 | 4,905.00 | 4,975.00 | 4,900.00 | 4,955.00 | 4,955.00 | 0.81% | 51,700 |
| Sep 16, 2026 | 4,935.00 | 4,960.00 | 4,910.00 | 4,915.00 | 4,915.00 | 0.31% | 39,600 |
| Sep 15, 2026 | 4,905.00 | 4,945.00 | 4,895.00 | 4,900.00 | 4,900.00 | -0.91% | 39,300 |
| Sep 14, 2026 | 4,890.00 | 4,955.00 | 4,890.00 | 4,945.00 | 4,945.00 | 1.75% | 50,600 |
| Sep 11, 2026 | 4,840.00 | 4,875.00 | 4,830.00 | 4,860.00 | 4,860.00 | -0.82% | 52,100 |
| Sep 10, 2026 | 4,870.00 | 4,910.00 | 4,830.00 | 4,900.00 | 4,900.00 | 0.51% | 53,300 |
| Sep 9, 2026 | 4,870.00 | 4,885.00 | 4,840.00 | 4,875.00 | 4,875.00 | -0.51% | 61,000 |
| Sep 8, 2026 | 4,900.00 | 4,915.00 | 4,865.00 | 4,900.00 | 4,900.00 | 0.10% | 55,500 |
| Sep 7, 2026 | 5,010.00 | 5,030.00 | 4,895.00 | 4,895.00 | 4,895.00 | -2.30% | 62,300 |
| Sep 4, 2026 | 4,985.00 | 5,040.00 | 4,980.00 | 5,010.00 | 5,010.00 | 0.60% | 35,700 |
| Sep 3, 2026 | 4,995.00 | 5,020.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.40% | 42,000 |
| Sep 2, 2026 | 5,020.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.57% | 47,300 |
| Sep 1, 2026 | 5,070.00 | 5,100.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.59% | 36,400 |
| Aug 31, 2026 | 5,010.00 | 5,060.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 41,700 |
| Aug 28, 2026 | 5,060.00 | 5,070.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.20% | 34,500 |
| Aug 27, 2026 | 5,070.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | -0.39% | 38,100 |
| Aug 26, 2026 | 5,110.00 | 5,110.00 | 5,070.00 | 5,070.00 | 5,070.00 | -0.39% | 19,700 |
| Aug 25, 2026 | 5,130.00 | 5,160.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.39% | 34,500 |
| Aug 24, 2026 | 5,120.00 | 5,170.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.20% | 30,900 |
| Aug 21, 2026 | 5,090.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.59% | 37,100 |
| Aug 20, 2026 | 5,070.00 | 5,090.00 | 5,020.00 | 5,090.00 | 5,090.00 | 0.99% | 49,900 |
| Aug 19, 2026 | 5,100.00 | 5,100.00 | 4,990.00 | 5,040.00 | 5,040.00 | - | 41,600 |
| Aug 18, 2026 | 5,010.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.20% | 44,200 |
| Aug 17, 2026 | 5,110.00 | 5,110.00 | 5,030.00 | 5,050.00 | 5,050.00 | -1.17% | 57,000 |
| Aug 14, 2026 | 5,130.00 | 5,140.00 | 5,070.00 | 5,110.00 | 5,110.00 | -0.58% | 46,500 |
| Aug 13, 2026 | 5,120.00 | 5,140.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.98% | 63,600 |
| Aug 12, 2026 | 5,060.00 | 5,110.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1.60% | 60,300 |
| Aug 10, 2026 | 5,070.00 | 5,090.00 | 4,990.00 | 5,010.00 | 5,010.00 | 0.20% | 69,800 |