Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 5,070.00
-20.00 (-0.39%)
Aug 26, 2026, 3:30 PM JST
Tokyotokeiba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,500 |
| 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 |
| Jul 10, 2026 | 4,830.00 | 4,885.00 | 4,820.00 | 4,840.00 | 4,840.00 | 0.21% | 76,700 |
| Jul 9, 2026 | 4,800.00 | 4,860.00 | 4,800.00 | 4,830.00 | 4,830.00 | -0.10% | 77,400 |
| Jul 8, 2026 | 4,825.00 | 4,885.00 | 4,815.00 | 4,835.00 | 4,835.00 | -0.21% | 84,300 |
| Jul 7, 2026 | 4,865.00 | 4,880.00 | 4,835.00 | 4,845.00 | 4,845.00 | -0.62% | 72,800 |
| Jul 6, 2026 | 4,790.00 | 4,875.00 | 4,790.00 | 4,875.00 | 4,875.00 | 1.99% | 75,200 |
| Jul 3, 2026 | 4,845.00 | 4,860.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.21% | 70,200 |
| Jul 2, 2026 | 4,820.00 | 4,845.00 | 4,770.00 | 4,790.00 | 4,790.00 | 0.42% | 64,100 |
| Jul 1, 2026 | 4,795.00 | 4,795.00 | 4,710.00 | 4,770.00 | 4,770.00 | -1.04% | 77,800 |
| Jun 30, 2026 | 4,885.00 | 4,885.00 | 4,785.00 | 4,820.00 | 4,820.00 | -0.21% | 105,200 |
| Jun 29, 2026 | 4,685.00 | 4,855.00 | 4,685.00 | 4,830.00 | 4,830.00 | 0.31% | 253,100 |
| Jun 26, 2026 | 4,830.00 | 4,910.00 | 4,800.00 | 4,875.00 | 4,815.00 | 0.52% | 293,500 |
| Jun 25, 2026 | 4,795.00 | 4,890.00 | 4,750.00 | 4,850.00 | 4,790.31 | 2.00% | 205,500 |
| Jun 24, 2026 | 4,805.00 | 4,810.00 | 4,725.00 | 4,755.00 | 4,696.48 | -1.04% | 120,400 |
| Jun 23, 2026 | 4,755.00 | 4,825.00 | 4,720.00 | 4,805.00 | 4,745.86 | 1.80% | 169,600 |
| Jun 22, 2026 | 4,725.00 | 4,770.00 | 4,680.00 | 4,720.00 | 4,661.91 | -1.15% | 94,600 |
| Jun 19, 2026 | 4,785.00 | 4,790.00 | 4,730.00 | 4,775.00 | 4,716.23 | 0.21% | 78,000 |
| Jun 18, 2026 | 4,795.00 | 4,800.00 | 4,700.00 | 4,765.00 | 4,706.35 | 0.32% | 130,200 |
| Jun 17, 2026 | 4,795.00 | 4,800.00 | 4,745.00 | 4,750.00 | 4,691.54 | - | 61,000 |
| Jun 16, 2026 | 4,730.00 | 4,770.00 | 4,700.00 | 4,750.00 | 4,691.54 | 0.32% | 92,400 |