Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 4,755.00
+40.00 (0.85%)
Jun 3, 2026, 3:30 PM JST
Tokyotokeiba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,660.00 | 4,775.00 | 4,620.00 | 4,755.00 | 4,755.00 | 0.85% | 106,700 |
| Jun 2, 2026 | 4,650.00 | 4,715.00 | 4,580.00 | 4,715.00 | 4,715.00 | 0.64% | 108,800 |
| Jun 1, 2026 | 4,780.00 | 4,800.00 | 4,685.00 | 4,685.00 | 4,685.00 | -0.74% | 105,800 |
| May 29, 2026 | 4,780.00 | 4,840.00 | 4,720.00 | 4,720.00 | 4,720.00 | -1.15% | 127,000 |
| May 28, 2026 | 4,750.00 | 4,800.00 | 4,740.00 | 4,775.00 | 4,775.00 | 1.60% | 93,500 |
| May 27, 2026 | 4,740.00 | 4,745.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.95% | 57,600 |
| May 26, 2026 | 4,775.00 | 4,825.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.15% | 56,500 |
| May 25, 2026 | 4,810.00 | 4,835.00 | 4,730.00 | 4,800.00 | 4,800.00 | -0.10% | 89,000 |
| May 22, 2026 | 4,840.00 | 4,895.00 | 4,755.00 | 4,805.00 | 4,805.00 | 0.10% | 104,800 |
| May 21, 2026 | 4,920.00 | 4,940.00 | 4,790.00 | 4,800.00 | 4,800.00 | -2.83% | 135,500 |
| May 20, 2026 | 4,935.00 | 4,940.00 | 4,890.00 | 4,940.00 | 4,940.00 | -0.70% | 78,700 |
| May 19, 2026 | 5,010.00 | 5,020.00 | 4,865.00 | 4,975.00 | 4,975.00 | 0.81% | 130,900 |
| May 18, 2026 | 4,960.00 | 5,020.00 | 4,885.00 | 4,935.00 | 4,935.00 | -5.46% | 160,500 |
| May 15, 2026 | 5,230.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.19% | 52,300 |
| May 14, 2026 | 5,360.00 | 5,360.00 | 5,220.00 | 5,230.00 | 5,230.00 | -2.79% | 59,000 |
| May 13, 2026 | 5,400.00 | 5,440.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.74% | 53,800 |
| May 12, 2026 | 5,490.00 | 5,500.00 | 5,410.00 | 5,420.00 | 5,420.00 | -0.18% | 27,000 |
| May 11, 2026 | 5,500.00 | 5,530.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.27% | 35,200 |
| May 8, 2026 | 5,470.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.36% | 50,100 |
| May 7, 2026 | 5,540.00 | 5,560.00 | 5,450.00 | 5,480.00 | 5,480.00 | 0.18% | 46,300 |
| May 1, 2026 | 5,540.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.26% | 37,700 |
| Apr 30, 2026 | 5,570.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.42% | 58,000 |
| Apr 28, 2026 | 5,610.00 | 5,640.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.71% | 43,400 |
| Apr 27, 2026 | 5,670.00 | 5,710.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.53% | 33,900 |
| Apr 24, 2026 | 5,720.00 | 5,750.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.35% | 38,000 |
| Apr 23, 2026 | 5,700.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.53% | 46,900 |
| Apr 22, 2026 | 5,810.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.40% | 36,400 |
| Apr 21, 2026 | 5,850.00 | 5,930.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 41,700 |
| Apr 20, 2026 | 5,900.00 | 5,900.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.34% | 26,200 |
| Apr 17, 2026 | 5,890.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,860.00 | -0.51% | 38,800 |
| Apr 16, 2026 | 5,860.00 | 5,900.00 | 5,790.00 | 5,890.00 | 5,890.00 | 1.73% | 56,600 |
| Apr 15, 2026 | 5,780.00 | 5,850.00 | 5,760.00 | 5,790.00 | 5,790.00 | 1.40% | 38,500 |
| Apr 14, 2026 | 5,740.00 | 5,770.00 | 5,700.00 | 5,710.00 | 5,710.00 | -0.52% | 31,900 |
| Apr 13, 2026 | 5,720.00 | 5,780.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.17% | 26,600 |
| Apr 10, 2026 | 5,800.00 | 5,870.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.86% | 31,300 |
| Apr 9, 2026 | 5,810.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.53% | 39,400 |
| Apr 8, 2026 | 5,930.00 | 5,950.00 | 5,880.00 | 5,890.00 | 5,890.00 | 1.03% | 49,000 |
| Apr 7, 2026 | 5,810.00 | 5,860.00 | 5,800.00 | 5,830.00 | 5,830.00 | 0.69% | 24,300 |
| Apr 6, 2026 | 5,820.00 | 5,820.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.17% | 19,700 |
| Apr 3, 2026 | 5,730.00 | 5,810.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1.40% | 24,600 |
| Apr 2, 2026 | 5,850.00 | 5,890.00 | 5,720.00 | 5,720.00 | 5,720.00 | -1.89% | 38,400 |
| Apr 1, 2026 | 5,760.00 | 5,830.00 | 5,730.00 | 5,830.00 | 5,830.00 | 2.64% | 40,200 |
| Mar 31, 2026 | 5,690.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.18% | 40,700 |
| Mar 30, 2026 | 5,750.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | -2.74% | 49,700 |
| Mar 27, 2026 | 5,790.00 | 5,870.00 | 5,790.00 | 5,850.00 | 5,850.00 | 0.17% | 52,900 |
| Mar 26, 2026 | 5,900.00 | 5,900.00 | 5,770.00 | 5,840.00 | 5,840.00 | -0.17% | 50,700 |
| Mar 25, 2026 | 5,850.00 | 5,890.00 | 5,840.00 | 5,850.00 | 5,850.00 | 1.39% | 57,000 |
| Mar 24, 2026 | 5,720.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,770.00 | 2.67% | 43,400 |
| Mar 23, 2026 | 5,560.00 | 5,630.00 | 5,510.00 | 5,620.00 | 5,620.00 | 0.90% | 73,900 |
| Mar 19, 2026 | 5,630.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.79% | 62,300 |