Tokura Corporation (XNGO:1892)
Japan · Delayed Price · Currency is JPY 6,500.00
+100.00 (1.56%)
At close: Nov 28, 2025
Tokura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 100 |
| Nov 28, 2025 | 6,410.00 | 6,500.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.56% | 200 |
| Nov 27, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -0.62% | 200 |
| Nov 26, 2025 | 6,240.00 | 6,440.00 | 6,240.00 | 6,440.00 | 6,440.00 | 0.94% | 300 |
| Nov 25, 2025 | 6,200.00 | 6,380.00 | 6,200.00 | 6,380.00 | 6,380.00 | -0.31% | 1,500 |
| Nov 21, 2025 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2.40% | 200 |
| Nov 20, 2025 | 6,270.00 | 6,270.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.34% | 400 |
| Nov 18, 2025 | 6,380.00 | 6,400.00 | 6,380.00 | 6,400.00 | 6,400.00 | 0.31% | 400 |
| Nov 17, 2025 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0.31% | 100 |
| Nov 14, 2025 | 6,160.00 | 6,360.00 | 6,130.00 | 6,360.00 | 6,360.00 | 4.95% | 1,000 |
| Nov 12, 2025 | 6,040.00 | 6,140.00 | 6,040.00 | 6,060.00 | 6,060.00 | 0.33% | 400 |
| Nov 10, 2025 | 6,050.00 | 6,050.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.17% | 200 |
| Nov 6, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | - | 300 |
| Nov 5, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 1.68% | 100 |
| Nov 4, 2025 | 5,880.00 | 5,950.00 | 5,880.00 | 5,950.00 | 5,950.00 | 2.41% | 200 |
| Oct 31, 2025 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 100 |
| Oct 30, 2025 | 6,200.00 | 6,200.00 | 5,800.00 | 5,810.00 | 5,810.00 | -3.81% | 2,800 |
| Oct 28, 2025 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 6,040.00 | 0.67% | 100 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2.56% | 900 |
| Oct 24, 2025 | 6,280.00 | 6,280.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.50% | 900 |
| Oct 23, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Oct 16, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4.17% | 100 |
| Oct 15, 2025 | 5,860.00 | 5,860.00 | 5,760.00 | 5,760.00 | 5,760.00 | -3.36% | 300 |
| Oct 14, 2025 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | - | 100 |
| Oct 9, 2025 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.65% | 100 |
| Oct 6, 2025 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.33% | 100 |
| Oct 2, 2025 | 6,260.00 | 6,380.00 | 6,080.00 | 6,080.00 | 6,080.00 | -2.88% | 500 |
| Sep 30, 2025 | 6,060.00 | 6,260.00 | 6,060.00 | 6,260.00 | 6,260.00 | 3.30% | 300 |
| Sep 26, 2025 | 6,100.00 | 6,100.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.66% | 700 |
| Sep 25, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0.16% | 100 |
| Sep 22, 2025 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | - | 100 |
| Sep 18, 2025 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | - | 100 |
| Sep 17, 2025 | 6,130.00 | 6,130.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.65% | 200 |
| Sep 16, 2025 | 6,170.00 | 6,170.00 | 6,130.00 | 6,130.00 | 6,130.00 | -0.65% | 300 |
| Sep 12, 2025 | 6,230.00 | 6,330.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.96% | 500 |
| Sep 9, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 1.63% | 100 |
| Sep 5, 2025 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0.49% | 200 |
| Sep 4, 2025 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.16% | 100 |
| Sep 3, 2025 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | -3.21% | 200 |
| Sep 2, 2025 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 6,230.00 | 1.63% | 100 |
| Sep 1, 2025 | 6,740.00 | 6,740.00 | 6,130.00 | 6,130.00 | 6,130.00 | -9.05% | 2,900 |
| Aug 29, 2025 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 3.06% | 200 |
| Aug 28, 2025 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | 6,540.00 | -5.76% | 200 |
| Aug 26, 2025 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | - | 100 |
| Aug 25, 2025 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | - | 900 |
| Aug 22, 2025 | 6,870.00 | 6,940.00 | 6,870.00 | 6,940.00 | 6,940.00 | 8.10% | 300 |
| Aug 21, 2025 | 6,400.00 | 6,420.00 | 6,400.00 | 6,420.00 | 6,420.00 | -5.59% | 200 |
| Aug 19, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 0.44% | 200 |
| Aug 18, 2025 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | - | 100 |
| Aug 13, 2025 | 7,000.00 | 7,000.00 | 6,510.00 | 6,770.00 | 6,770.00 | 5.45% | 500 |