Skip to main content
Tekken Corporation (TYO:1815)
Japan flag Japan · Delayed Price · Currency is JPY
4,980.00
+105.00 (2.15%)
Apr 28, 2026, 3:30 PM JST

Tekken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,880.005,020.004,880.004,980.004,980.002.15%115,200
Apr 27, 20264,795.004,910.004,735.004,875.004,875.001.35%97,500
Apr 24, 20264,890.004,910.004,795.004,810.004,810.00-1.23%116,200
Apr 23, 20265,000.005,060.004,825.004,870.004,870.00-1.91%177,100
Apr 22, 20264,900.004,980.004,870.004,965.004,965.002.06%132,200
Apr 21, 20264,810.004,880.004,780.004,865.004,865.001.88%79,700
Apr 20, 20264,715.004,785.004,690.004,775.004,775.001.27%45,900
Apr 17, 20264,740.004,755.004,670.004,715.004,715.00-1.15%81,000
Apr 16, 20264,710.004,795.004,685.004,770.004,770.000.42%63,900
Apr 15, 20264,795.004,840.004,730.004,750.004,750.00-0.31%79,100
Apr 14, 20264,770.004,790.004,725.004,765.004,765.001.17%72,400
Apr 13, 20264,780.004,845.004,660.004,710.004,710.00-2.28%74,200
Apr 10, 20264,940.004,955.004,760.004,820.004,820.00-2.03%84,900
Apr 9, 20264,970.004,985.004,895.004,920.004,920.00-0.91%61,600
Apr 8, 20264,990.005,020.004,915.004,965.004,965.001.85%113,300
Apr 7, 20264,860.004,895.004,780.004,875.004,875.001.14%80,900
Apr 6, 20264,765.004,865.004,765.004,820.004,820.000.63%58,900
Apr 3, 20264,800.004,835.004,745.004,790.004,790.000.95%57,000
Apr 2, 20264,790.004,905.004,725.004,745.004,745.00-1.04%152,900
Apr 1, 20264,650.004,805.004,630.004,795.004,795.004.47%171,900
Mar 31, 20264,440.004,650.004,390.004,590.004,590.000.99%165,800
Mar 30, 20264,350.004,545.004,340.004,545.004,545.00-3.50%133,000
Mar 27, 20264,650.004,755.004,640.004,710.004,540.000.11%186,000
Mar 26, 20264,795.004,795.004,665.004,705.004,535.18-1.16%75,800
Mar 25, 20264,690.004,795.004,670.004,760.004,588.204.39%104,200
Mar 24, 20264,570.004,610.004,500.004,560.004,395.412.93%82,600
Mar 23, 20264,600.004,600.004,410.004,430.004,270.11-4.53%147,700
Mar 19, 20264,750.004,765.004,640.004,640.004,472.53-5.02%141,800
Mar 18, 20264,700.004,900.004,660.004,885.004,708.685.28%213,200
Mar 17, 20264,505.004,750.004,465.004,640.004,472.534.62%265,600
Mar 16, 20264,410.004,485.004,390.004,435.004,274.930.11%84,700
Mar 13, 20264,370.004,465.004,360.004,430.004,270.11-0.23%96,600
Mar 12, 20264,505.004,550.004,420.004,440.004,279.75-2.42%83,900
Mar 11, 20264,615.004,650.004,550.004,550.004,385.770.66%87,600
Mar 10, 20264,450.004,570.004,445.004,520.004,356.863.20%117,500
Mar 9, 20264,330.004,395.004,255.004,380.004,221.91-4.78%203,100
Mar 6, 20264,595.004,630.004,525.004,600.004,433.97-1.39%85,800
Mar 5, 20264,735.004,780.004,620.004,665.004,496.622.19%137,900
Mar 4, 20264,655.004,705.004,440.004,565.004,400.23-4.70%193,400
Mar 3, 20264,905.005,010.004,790.004,790.004,617.11-3.13%146,400
Mar 2, 20264,850.004,995.004,810.004,945.004,766.52-2.85%152,300
Feb 27, 20264,870.005,100.004,870.005,090.004,906.284.62%155,800
Feb 26, 20264,785.004,890.004,780.004,865.004,689.411.88%138,400
Feb 25, 20264,715.004,780.004,660.004,775.004,602.651.38%99,400
Feb 24, 20264,715.004,745.004,640.004,710.004,540.00-89,200
Feb 20, 20264,720.004,730.004,660.004,710.004,540.00-0.42%105,200
Feb 19, 20264,835.004,840.004,725.004,730.004,559.28-1.46%145,300
Feb 18, 20264,850.004,850.004,750.004,800.004,626.751.05%124,700
Feb 17, 20264,735.004,840.004,685.004,750.004,578.560.32%169,000
Feb 16, 20264,670.004,840.004,580.004,735.004,564.100.11%433,200
Feb 13, 20265,630.005,700.004,730.004,730.004,559.28-17.45%284,800
Feb 12, 20265,660.005,840.005,620.005,730.005,523.181.24%143,700
Feb 10, 20265,580.005,680.005,570.005,660.005,455.712.35%101,700
Feb 9, 20265,550.005,550.005,440.005,530.005,330.402.03%120,100
Feb 6, 20265,220.005,420.005,200.005,420.005,224.374.03%109,700
Feb 5, 20265,250.005,280.005,150.005,210.005,021.95-0.19%75,700
Feb 4, 20265,020.005,240.005,000.005,220.005,031.593.98%153,100
Feb 3, 20265,060.005,130.005,020.005,020.004,838.810.70%83,200
Feb 2, 20264,930.005,070.004,905.004,985.004,805.072.57%112,600
Jan 30, 20264,845.004,880.004,775.004,860.004,684.590.10%68,300
Jan 29, 20264,835.004,870.004,745.004,855.004,679.770.41%87,300
Jan 28, 20264,905.004,905.004,830.004,835.004,660.49-2.81%95,700
Jan 27, 20264,935.004,990.004,870.004,975.004,795.440.81%100,000
Jan 26, 20265,060.005,090.004,935.004,935.004,756.88-3.80%104,000
Jan 23, 20265,140.005,180.005,100.005,130.004,944.84-0.19%53,500
Jan 22, 20265,130.005,150.005,050.005,140.004,954.480.78%83,800
Jan 21, 20265,010.005,140.004,985.005,100.004,915.920.20%88,100
Jan 20, 20265,160.005,190.005,070.005,090.004,906.28-1.36%75,300
Jan 19, 20265,150.005,190.005,050.005,160.004,973.761.18%90,800
Jan 16, 20265,110.005,120.004,965.005,100.004,915.92-0.39%120,600
Jan 15, 20265,110.005,170.005,080.005,120.004,935.20-0.39%92,000
Jan 14, 20265,040.005,140.005,010.005,140.004,954.483.01%109,800
Jan 13, 20265,060.005,070.004,950.004,990.004,809.892.89%126,200
Jan 9, 20264,780.004,860.004,750.004,850.004,674.952.11%112,300
Jan 8, 20264,745.004,840.004,710.004,750.004,578.560.85%96,600
Jan 7, 20264,685.004,750.004,650.004,710.004,540.000.64%75,900
Jan 6, 20264,635.004,730.004,615.004,680.004,511.081.19%78,700
Jan 5, 20264,580.004,650.004,535.004,625.004,458.071.76%98,000
Dec 30, 20254,475.004,580.004,455.004,545.004,380.961.56%96,800
Dec 29, 20254,500.004,540.004,425.004,475.004,313.48-0.44%98,500
Dec 26, 20254,500.004,500.004,460.004,495.004,332.76-0.11%44,500
Dec 25, 20254,470.004,500.004,445.004,500.004,337.581.12%51,400
Dec 24, 20254,465.004,505.004,450.004,450.004,289.38-0.45%61,200
Dec 23, 20254,465.004,500.004,445.004,470.004,308.660.22%83,600
Dec 22, 20254,400.004,490.004,365.004,460.004,299.022.06%148,200
Dec 19, 20254,250.004,400.004,230.004,370.004,212.272.94%122,900
Dec 18, 20254,170.004,245.004,140.004,245.004,091.782.17%85,700
Dec 17, 20254,130.004,195.004,080.004,155.004,005.031.34%76,300
Dec 16, 20254,145.004,145.004,070.004,100.003,952.02-0.24%33,500
Dec 15, 20254,095.004,150.004,055.004,110.003,961.66-39,000
Dec 12, 20254,080.004,110.004,060.004,110.003,961.662.49%38,000
Dec 11, 20254,100.004,100.004,010.004,010.003,865.27-2.20%41,000
Dec 10, 20254,110.004,140.004,055.004,100.003,952.020.24%45,500
Dec 9, 20254,175.004,200.004,080.004,090.003,942.38-1.56%27,600
Dec 8, 20254,090.004,165.004,075.004,155.004,005.032.59%50,300
Dec 5, 20254,075.004,115.004,025.004,050.003,903.82-0.61%36,100
Dec 4, 20254,025.004,085.004,010.004,075.003,927.921.37%46,200
Dec 3, 20254,000.004,040.003,985.004,020.003,874.900.37%43,100
Dec 2, 20254,055.004,065.003,960.004,005.003,860.45-1.72%80,100
Dec 1, 20254,245.004,245.004,065.004,075.003,927.92-3.55%60,900