Tokura Corporation (XNGO:1892)
Japan · Delayed Price · Currency is JPY 6,740.00
+200.00 (3.06%)
At close: Aug 29, 2025
Tokura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 500 |
| Aug 1, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 100 |
| Jul 31, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 100 |
| Jul 30, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 100 |
| Jul 29, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 300 |
| Jul 28, 2025 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 1,900 |
| Jul 25, 2025 | 6,220.00 | 6,420.00 | 6,220.00 | 6,420.00 | 6,420.00 | 3.22% | 2,600 |
| Jul 24, 2025 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | -0.16% | - |
| Jul 22, 2025 | 6,220.00 | 6,230.00 | 6,220.00 | 6,230.00 | 6,230.00 | - | 300 |
| Jul 15, 2025 | 6,290.00 | 6,290.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.74% | 500 |
| Jul 14, 2025 | 6,400.00 | 6,400.00 | 6,340.00 | 6,340.00 | 6,340.00 | 13.21% | 300 |
| Jul 11, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.71% | 200 |
| Jul 10, 2025 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.71% | 100 |
| Jul 9, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1.45% | 200 |
| Jul 8, 2025 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.55% | 200 |
| Jul 4, 2025 | 5,500.00 | 5,500.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | 300 |
| Jul 3, 2025 | 5,480.00 | 5,490.00 | 5,480.00 | 5,490.00 | 5,490.00 | 2.23% | 1,000 |
| Jul 1, 2025 | 5,380.00 | 5,380.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2.87% | 200 |
| Jun 30, 2025 | 5,250.00 | 5,250.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.57% | 300 |
| Jun 27, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 400 |
| Jun 26, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.95% | 100 |
| Jun 25, 2025 | 5,250.00 | 5,260.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 600 |
| Jun 24, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 600 |
| Jun 23, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 100 |
| Jun 20, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2.16% | 100 |
| Jun 19, 2025 | 5,130.00 | 5,130.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.78% | 800 |
| Jun 18, 2025 | 5,160.00 | 5,160.00 | 5,130.00 | 5,130.00 | 5,130.00 | 0.20% | 300 |
| Jun 17, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.99% | 100 |
| Jun 12, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | 100 |
| Jun 2, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | - | 100 |
| May 30, 2025 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.20% | 400 |
| May 27, 2025 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.20% | 300 |
| May 23, 2025 | 4,830.00 | 5,050.00 | 4,830.00 | 5,050.00 | 5,050.00 | -2.88% | 900 |
| May 21, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.97% | 300 |
| May 16, 2025 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 5,150.00 | 0.59% | 300 |
| May 14, 2025 | 5,150.00 | 5,150.00 | 5,110.00 | 5,120.00 | 5,120.00 | 0.39% | 400 |
| May 13, 2025 | 4,995.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | -2.86% | 1,700 |
| May 7, 2025 | 5,050.00 | 5,250.00 | 5,050.00 | 5,250.00 | 5,250.00 | 11.82% | 1,000 |
| Apr 30, 2025 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | - | 200 |
| Apr 28, 2025 | 4,700.00 | 4,700.00 | 4,695.00 | 4,695.00 | 4,695.00 | 1.40% | 200 |
| Apr 25, 2025 | 4,615.00 | 4,630.00 | 4,615.00 | 4,630.00 | 4,630.00 | -1.17% | 1,200 |