Skip to main content
Tekken Corporation (TYO:1815)
Japan flag Japan · Delayed Price · Currency is JPY
4,520.00
+140.00 (3.20%)
Mar 10, 2026, 3:30 PM JST

Tekken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20264,450.004,545.004,450.004,515.00-3.08%30,100
Mar 9, 20264,330.004,395.004,255.004,380.004,380.00-4.78%203,100
Mar 6, 20264,595.004,630.004,525.004,600.004,600.00-1.39%85,800
Mar 5, 20264,735.004,780.004,620.004,665.004,665.002.19%137,900
Mar 4, 20264,655.004,705.004,440.004,565.004,565.00-4.70%193,400
Mar 3, 20264,905.005,010.004,790.004,790.004,790.00-3.13%146,400
Mar 2, 20264,850.004,995.004,810.004,945.004,945.00-2.85%152,300
Feb 27, 20264,870.005,100.004,870.005,090.005,090.004.62%155,800
Feb 26, 20264,785.004,890.004,780.004,865.004,865.001.88%138,400
Feb 25, 20264,715.004,780.004,660.004,775.004,775.001.38%99,400
Feb 24, 20264,715.004,745.004,640.004,710.004,710.00-89,200
Feb 20, 20264,720.004,730.004,660.004,710.004,710.00-0.42%105,200
Feb 19, 20264,835.004,840.004,725.004,730.004,730.00-1.46%145,300
Feb 18, 20264,850.004,850.004,750.004,800.004,800.001.05%124,700
Feb 17, 20264,735.004,840.004,685.004,750.004,750.000.32%169,000
Feb 16, 20264,670.004,840.004,580.004,735.004,735.000.11%433,200
Feb 13, 20265,630.005,700.004,730.004,730.004,730.00-17.45%284,800
Feb 12, 20265,660.005,840.005,620.005,730.005,730.001.24%143,700
Feb 10, 20265,580.005,680.005,570.005,660.005,660.002.35%101,700
Feb 9, 20265,550.005,550.005,440.005,530.005,530.002.03%120,100
Feb 6, 20265,220.005,420.005,200.005,420.005,420.004.03%109,700
Feb 5, 20265,250.005,280.005,150.005,210.005,210.00-0.19%75,700
Feb 4, 20265,020.005,240.005,000.005,220.005,220.003.98%153,100
Feb 3, 20265,060.005,130.005,020.005,020.005,020.000.70%83,200
Feb 2, 20264,930.005,070.004,905.004,985.004,985.002.57%112,600
Jan 30, 20264,845.004,880.004,775.004,860.004,860.000.10%68,300
Jan 29, 20264,835.004,870.004,745.004,855.004,855.000.41%87,300
Jan 28, 20264,905.004,905.004,830.004,835.004,835.00-2.81%95,700
Jan 27, 20264,935.004,990.004,870.004,975.004,975.000.81%100,000
Jan 26, 20265,060.005,090.004,935.004,935.004,935.00-3.80%104,000
Jan 23, 20265,140.005,180.005,100.005,130.005,130.00-0.19%53,500
Jan 22, 20265,130.005,150.005,050.005,140.005,140.000.78%83,800
Jan 21, 20265,010.005,140.004,985.005,100.005,100.000.20%88,100
Jan 20, 20265,160.005,190.005,070.005,090.005,090.00-1.36%75,300
Jan 19, 20265,150.005,190.005,050.005,160.005,160.001.18%90,800
Jan 16, 20265,110.005,120.004,965.005,100.005,100.00-0.39%120,600
Jan 15, 20265,110.005,170.005,080.005,120.005,120.00-0.39%92,000
Jan 14, 20265,040.005,140.005,010.005,140.005,140.003.01%109,800
Jan 13, 20265,060.005,070.004,950.004,990.004,990.002.89%126,200
Jan 9, 20264,780.004,860.004,750.004,850.004,850.002.11%112,300
Jan 8, 20264,745.004,840.004,710.004,750.004,750.000.85%96,600
Jan 7, 20264,685.004,750.004,650.004,710.004,710.000.64%75,900
Jan 6, 20264,635.004,730.004,615.004,680.004,680.001.19%78,700
Jan 5, 20264,580.004,650.004,535.004,625.004,625.001.76%98,000
Dec 30, 20254,475.004,580.004,455.004,545.004,545.001.56%96,800
Dec 29, 20254,500.004,540.004,425.004,475.004,475.00-0.44%98,500
Dec 26, 20254,500.004,500.004,460.004,495.004,495.00-0.11%44,500
Dec 25, 20254,470.004,500.004,445.004,500.004,500.001.12%51,400
Dec 24, 20254,465.004,505.004,450.004,450.004,450.00-0.45%61,200
Dec 23, 20254,465.004,500.004,445.004,470.004,470.000.22%83,600
Dec 22, 20254,400.004,490.004,365.004,460.004,460.002.06%148,200
Dec 19, 20254,250.004,400.004,230.004,370.004,370.002.94%122,900
Dec 18, 20254,170.004,245.004,140.004,245.004,245.002.17%85,700
Dec 17, 20254,130.004,195.004,080.004,155.004,155.001.34%76,300
Dec 16, 20254,145.004,145.004,070.004,100.004,100.00-0.24%33,500
Dec 15, 20254,095.004,150.004,055.004,110.004,110.00-39,000
Dec 12, 20254,080.004,110.004,060.004,110.004,110.002.49%38,000
Dec 11, 20254,100.004,100.004,010.004,010.004,010.00-2.20%41,000
Dec 10, 20254,110.004,140.004,055.004,100.004,100.000.24%45,500
Dec 9, 20254,175.004,200.004,080.004,090.004,090.00-1.56%27,600
Dec 8, 20254,090.004,165.004,075.004,155.004,155.002.59%50,300
Dec 5, 20254,075.004,115.004,025.004,050.004,050.00-0.61%36,100
Dec 4, 20254,025.004,085.004,010.004,075.004,075.001.37%46,200
Dec 3, 20254,000.004,040.003,985.004,020.004,020.000.37%43,100
Dec 2, 20254,055.004,065.003,960.004,005.004,005.00-1.72%80,100
Dec 1, 20254,245.004,245.004,065.004,075.004,075.00-3.55%60,900
Nov 28, 20254,100.004,250.004,100.004,225.004,225.002.80%70,900
Nov 27, 20254,085.004,115.004,065.004,110.004,110.000.61%63,300
Nov 26, 20253,980.004,085.003,980.004,085.004,085.002.90%63,800
Nov 25, 20254,000.004,010.003,935.003,970.003,970.00-0.25%40,600
Nov 21, 20253,800.003,980.003,790.003,980.003,980.004.05%89,700
Nov 20, 20253,850.003,890.003,825.003,825.003,825.000.53%41,200
Nov 19, 20253,810.003,855.003,785.003,805.003,805.00-0.13%44,100
Nov 18, 20253,865.003,885.003,760.003,810.003,810.00-1.80%80,200
Nov 17, 20253,980.003,985.003,840.003,880.003,880.00-2.27%105,900
Nov 14, 20253,970.003,995.003,875.003,970.003,970.000.25%180,600
Nov 13, 20253,895.004,065.003,855.003,960.003,960.001.67%346,000
Nov 12, 20253,845.003,905.003,835.003,895.003,895.001.43%68,300
Nov 11, 20253,835.003,850.003,780.003,840.003,840.00-0.39%67,600
Nov 10, 20253,815.003,860.003,800.003,855.003,855.001.98%45,000
Nov 7, 20253,775.003,790.003,735.003,780.003,780.00-0.53%35,500
Nov 6, 20253,775.003,855.003,755.003,800.003,800.000.66%65,900
Nov 5, 20253,725.003,780.003,625.003,775.003,775.000.80%75,500
Nov 4, 20253,720.003,780.003,670.003,745.003,745.001.49%69,600
Oct 31, 20253,685.003,690.003,655.003,690.003,690.000.54%43,500
Oct 30, 20253,620.003,685.003,590.003,670.003,670.001.80%59,900
Oct 29, 20253,595.003,640.003,580.003,605.003,605.000.84%65,500
Oct 28, 20253,710.003,710.003,565.003,575.003,575.00-3.64%78,800
Oct 27, 20253,710.003,750.003,690.003,710.003,710.000.41%68,500
Oct 24, 20253,685.003,695.003,640.003,695.003,695.000.68%41,000
Oct 23, 20253,640.003,680.003,635.003,670.003,670.000.14%50,300
Oct 22, 20253,600.003,685.003,590.003,665.003,665.001.24%52,500
Oct 21, 20253,660.003,670.003,610.003,620.003,620.00-1.23%47,800
Oct 20, 20253,645.003,670.003,615.003,665.003,665.001.81%47,900
Oct 17, 20253,590.003,600.003,530.003,600.003,600.000.42%64,000
Oct 16, 20253,560.003,590.003,545.003,585.003,585.001.41%46,900
Oct 15, 20253,450.003,550.003,435.003,535.003,535.003.36%32,400
Oct 14, 20253,405.003,450.003,360.003,420.003,420.00-0.15%75,400
Oct 10, 20253,505.003,505.003,410.003,425.003,425.00-3.25%53,600
Oct 9, 20253,545.003,575.003,515.003,540.003,540.00-36,100