Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 4,900.00
+20.00 (0.41%)
Sep 25, 2026, 3:30 PM JST
Tokyotokeiba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,880.00 | 4,920.00 | 4,880.00 | 4,900.00 | 4,900.00 | 0.41% | 47,700 |
| 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 |
| Aug 7, 2026 | 4,960.00 | 5,010.00 | 4,920.00 | 5,000.00 | 5,000.00 | 1.01% | 62,200 |
| Aug 6, 2026 | 4,915.00 | 4,990.00 | 4,895.00 | 4,950.00 | 4,950.00 | 1.23% | 71,500 |
| Aug 5, 2026 | 4,925.00 | 4,945.00 | 4,875.00 | 4,890.00 | 4,890.00 | -0.71% | 70,200 |
| Aug 4, 2026 | 4,930.00 | 4,960.00 | 4,875.00 | 4,925.00 | 4,925.00 | -0.10% | 101,100 |
| Aug 3, 2026 | 5,030.00 | 5,030.00 | 4,910.00 | 4,930.00 | 4,930.00 | -1.99% | 86,300 |
| Jul 31, 2026 | 5,020.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.79% | 67,000 |
| Jul 30, 2026 | 5,120.00 | 5,120.00 | 5,030.00 | 5,070.00 | 5,070.00 | -0.20% | 242,700 |
| Jul 29, 2026 | 5,070.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.40% | 107,400 |
| Jul 28, 2026 | 5,020.00 | 5,070.00 | 4,995.00 | 5,010.00 | 5,010.00 | -0.20% | 66,900 |
| Jul 27, 2026 | 4,920.00 | 5,030.00 | 4,905.00 | 5,020.00 | 5,020.00 | 3.40% | 96,400 |
| Jul 24, 2026 | 4,840.00 | 4,890.00 | 4,820.00 | 4,855.00 | 4,855.00 | - | 58,200 |
| Jul 23, 2026 | 4,880.00 | 4,880.00 | 4,805.00 | 4,855.00 | 4,855.00 | -0.82% | 74,600 |
| Jul 22, 2026 | 4,930.00 | 4,935.00 | 4,865.00 | 4,895.00 | 4,895.00 | -0.71% | 65,800 |
| Jul 21, 2026 | 4,890.00 | 4,945.00 | 4,870.00 | 4,930.00 | 4,930.00 | 1.65% | 258,200 |
| Jul 17, 2026 | 4,930.00 | 4,960.00 | 4,845.00 | 4,850.00 | 4,850.00 | -1.32% | 156,700 |
| Jul 16, 2026 | 4,900.00 | 4,955.00 | 4,895.00 | 4,915.00 | 4,915.00 | 0.41% | 84,400 |
| Jul 15, 2026 | 4,930.00 | 4,935.00 | 4,885.00 | 4,895.00 | 4,895.00 | 0.20% | 69,800 |
| Jul 14, 2026 | 4,875.00 | 4,935.00 | 4,870.00 | 4,885.00 | 4,885.00 | 0.21% | 82,800 |
| Jul 13, 2026 | 4,885.00 | 4,910.00 | 4,865.00 | 4,875.00 | 4,875.00 | 0.72% | 85,800 |