Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan · Delayed Price · Currency is JPY 4,900.00
+10.00 (0.20%)
Aug 6, 2026, 11:30 AM JST
Tokyotokeiba Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 4,730.00 | 4,750.00 | 4,700.00 | 4,735.00 | 4,676.72 | 1.07% | 68,600 |
| Jun 12, 2026 | 4,675.00 | 4,715.00 | 4,650.00 | 4,685.00 | 4,627.34 | 0.11% | 74,200 |
| Jun 11, 2026 | 4,720.00 | 4,735.00 | 4,650.00 | 4,680.00 | 4,622.40 | -0.85% | 56,100 |
| Jun 10, 2026 | 4,750.00 | 4,765.00 | 4,705.00 | 4,720.00 | 4,661.91 | -0.21% | 68,900 |
| Jun 9, 2026 | 4,720.00 | 4,745.00 | 4,670.00 | 4,730.00 | 4,671.78 | 1.50% | 71,800 |
| Jun 8, 2026 | 4,655.00 | 4,705.00 | 4,640.00 | 4,660.00 | 4,602.65 | -0.64% | 86,900 |
| Jun 5, 2026 | 4,665.00 | 4,725.00 | 4,650.00 | 4,690.00 | 4,632.28 | 0.86% | 59,000 |
| Jun 4, 2026 | 4,695.00 | 4,700.00 | 4,635.00 | 4,650.00 | 4,592.77 | -2.21% | 75,700 |
| Jun 3, 2026 | 4,660.00 | 4,775.00 | 4,620.00 | 4,755.00 | 4,696.48 | 0.85% | 106,700 |
| Jun 2, 2026 | 4,650.00 | 4,715.00 | 4,580.00 | 4,715.00 | 4,656.97 | 0.64% | 108,800 |
| Jun 1, 2026 | 4,780.00 | 4,800.00 | 4,685.00 | 4,685.00 | 4,627.34 | -0.74% | 105,800 |
| May 29, 2026 | 4,780.00 | 4,840.00 | 4,720.00 | 4,720.00 | 4,661.91 | -1.15% | 127,000 |
| May 28, 2026 | 4,750.00 | 4,800.00 | 4,740.00 | 4,775.00 | 4,716.23 | 1.60% | 93,500 |
| May 27, 2026 | 4,740.00 | 4,745.00 | 4,685.00 | 4,700.00 | 4,642.15 | -0.95% | 57,600 |