Skip to main content
Toukei Computer Co., Ltd. (TYO:4746)
Japan flag Japan · Delayed Price · Currency is JPY
4,335.00
+105.00 (2.48%)
Mar 10, 2026, 1:55 PM JST

Toukei Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,075.004,265.004,075.004,230.004,230.00-0.82%38,600
Mar 6, 20264,185.004,275.004,185.004,265.004,265.000.83%17,700
Mar 5, 20264,265.004,300.004,215.004,230.004,230.001.68%29,300
Mar 4, 20264,200.004,265.004,055.004,160.004,160.00-2.23%48,300
Mar 3, 20264,390.004,390.004,255.004,255.004,255.00-2.41%21,900
Mar 2, 20264,390.004,425.004,335.004,360.004,360.00-1.69%22,800
Feb 27, 20264,330.004,435.004,330.004,435.004,435.001.95%22,300
Feb 26, 20264,290.004,380.004,290.004,350.004,350.001.40%21,700
Feb 25, 20264,285.004,360.004,285.004,290.004,290.00-0.12%20,600
Feb 24, 20264,285.004,330.004,240.004,295.004,295.001.06%29,600
Feb 20, 20264,240.004,275.004,215.004,250.004,250.00-0.35%14,600
Feb 19, 20264,285.004,290.004,230.004,265.004,265.00-0.47%18,400
Feb 18, 20264,275.004,315.004,275.004,285.004,285.00-12,000
Feb 17, 20264,275.004,315.004,250.004,285.004,285.00-25,800
Feb 16, 20264,285.004,340.004,250.004,285.004,285.00-0.23%27,400
Feb 13, 20264,325.004,345.004,265.004,295.004,295.00-0.46%20,800
Feb 12, 20264,320.004,330.004,285.004,315.004,315.000.35%25,400
Feb 10, 20264,295.004,340.004,280.004,300.004,300.001.18%26,200
Feb 9, 20264,225.004,285.004,215.004,250.004,250.002.04%30,300
Feb 6, 20264,160.004,190.004,085.004,165.004,165.00-0.36%40,700
Feb 5, 20264,210.004,260.004,170.004,180.004,180.00-2.11%48,200
Feb 4, 20264,335.004,335.004,240.004,270.004,270.00-2.06%50,700
Feb 3, 20264,360.004,490.004,285.004,360.004,360.001.04%88,600
Feb 2, 20264,340.004,440.004,305.004,315.004,315.002.37%62,600
Jan 30, 20264,250.004,260.004,200.004,215.004,215.00-0.35%30,600
Jan 29, 20264,260.004,265.004,200.004,230.004,230.00-0.70%24,100
Jan 28, 20264,265.004,280.004,225.004,260.004,260.00-1.05%15,800
Jan 27, 20264,305.004,330.004,275.004,305.004,305.00-0.35%21,500
Jan 26, 20264,415.004,415.004,315.004,320.004,320.00-2.70%24,000
Jan 23, 20264,405.004,450.004,375.004,440.004,440.000.79%17,400
Jan 22, 20264,425.004,425.004,365.004,405.004,405.00-0.34%19,500
Jan 21, 20264,490.004,545.004,385.004,420.004,420.00-2.86%44,500
Jan 20, 20264,545.004,565.004,515.004,550.004,550.000.66%19,900
Jan 19, 20264,505.004,555.004,500.004,520.004,520.000.56%35,900
Jan 16, 20264,485.004,530.004,460.004,495.004,495.000.67%27,800
Jan 15, 20264,410.004,495.004,380.004,465.004,465.001.25%24,800
Jan 14, 20264,395.004,420.004,320.004,410.004,410.000.34%39,800
Jan 13, 20264,390.004,410.004,335.004,395.004,395.001.50%62,000
Jan 9, 20264,265.004,360.004,265.004,330.004,330.001.29%39,100
Jan 8, 20264,275.004,280.004,230.004,275.004,275.00-32,500
Jan 7, 20264,160.004,325.004,160.004,275.004,275.001.79%75,100
Jan 6, 20264,150.004,220.004,150.004,200.004,200.001.69%65,300
Jan 5, 20264,050.004,150.004,045.004,130.004,130.002.23%117,000
Dec 30, 20254,015.004,070.004,005.004,040.004,040.001.00%75,900
Dec 29, 20253,935.004,000.003,930.004,000.004,000.00-0.74%98,600
Dec 26, 20254,030.004,045.004,025.004,030.003,919.500.12%138,700
Dec 25, 20253,995.004,030.003,985.004,025.003,914.640.88%102,700
Dec 24, 20253,970.003,995.003,970.003,990.003,880.600.50%118,500
Dec 23, 20253,965.003,985.003,945.003,970.003,861.15-0.87%466,000
Dec 22, 20254,060.004,075.004,000.004,005.003,895.19-185,000
Dec 19, 20254,035.004,045.003,995.004,005.003,895.19-0.50%100,700
Dec 18, 20254,075.004,110.004,025.004,025.003,914.64-0.98%68,600
Dec 17, 20254,070.004,090.004,050.004,065.003,953.540.62%57,200
Dec 16, 20254,005.004,060.003,995.004,040.003,929.23-1.58%182,800
Dec 15, 20254,055.004,130.004,050.004,105.003,992.441.99%28,200
Dec 12, 20254,040.004,065.004,000.004,025.003,914.640.37%20,000
Dec 11, 20254,060.004,060.003,975.004,010.003,900.05-1.23%32,200
Dec 10, 20254,075.004,100.004,060.004,060.003,948.68-0.37%12,200
Dec 9, 20254,110.004,110.004,035.004,075.003,963.27-0.97%23,600
Dec 8, 20254,140.004,170.004,110.004,115.004,002.170.12%20,600
Dec 5, 20254,165.004,165.004,110.004,110.003,997.31-1.32%15,200
Dec 4, 20254,155.004,185.004,145.004,165.004,050.800.60%15,600
Dec 3, 20254,165.004,185.004,110.004,140.004,026.48-1.08%14,700
Dec 2, 20254,150.004,210.004,150.004,185.004,070.250.72%9,500
Dec 1, 20254,185.004,200.004,135.004,155.004,041.07-1.19%11,900
Nov 28, 20254,170.004,220.004,150.004,205.004,089.700.72%13,500
Nov 27, 20254,180.004,200.004,150.004,175.004,060.52-0.12%7,000
Nov 26, 20254,170.004,220.004,165.004,180.004,065.390.24%7,400
Nov 25, 20254,180.004,190.004,145.004,170.004,055.66-6,100
Nov 21, 20254,085.004,175.004,085.004,170.004,055.661.58%10,400
Nov 20, 20254,065.004,135.004,045.004,105.003,992.440.98%11,600
Nov 19, 20254,060.004,085.004,005.004,065.003,953.54-0.97%17,200
Nov 18, 20254,125.004,125.004,055.004,105.003,992.44-0.48%14,500
Nov 17, 20254,150.004,230.004,100.004,125.004,011.90-1.20%10,100
Nov 14, 20254,115.004,215.004,080.004,175.004,060.521.33%17,800
Nov 13, 20254,105.004,175.004,105.004,120.004,007.03-0.36%9,900
Nov 12, 20254,075.004,145.004,075.004,135.004,021.621.47%12,000
Nov 11, 20254,050.004,080.004,005.004,075.003,963.271.37%14,600
Nov 10, 20254,030.004,050.004,000.004,020.003,909.770.37%8,500
Nov 7, 20254,000.004,030.003,970.004,005.003,895.190.13%14,600
Nov 6, 20253,900.004,030.003,885.004,000.003,890.323.09%22,100
Nov 5, 20253,930.003,950.003,810.003,880.003,773.61-3.00%59,000
Nov 4, 20253,930.004,000.003,900.004,000.003,890.324.30%34,300
Oct 31, 20253,820.003,860.003,810.003,835.003,729.850.52%9,000
Oct 30, 20253,825.003,855.003,800.003,815.003,710.400.13%10,600
Oct 29, 20253,910.003,910.003,800.003,810.003,705.53-1.80%14,300
Oct 28, 20253,970.003,970.003,880.003,880.003,773.61-3.24%21,800
Oct 27, 20253,990.004,015.003,970.004,010.003,900.051.26%7,500
Oct 24, 20254,000.004,000.003,960.003,960.003,851.42-4,000
Oct 23, 20253,980.004,000.003,950.003,960.003,851.42-0.25%7,000
Oct 22, 20253,960.003,990.003,960.003,970.003,861.150.25%5,200
Oct 21, 20253,945.004,000.003,945.003,960.003,851.420.38%6,200
Oct 20, 20253,940.003,980.003,930.003,945.003,836.830.77%5,500
Oct 17, 20253,915.003,930.003,890.003,915.003,807.65-4,000
Oct 16, 20253,900.003,925.003,900.003,915.003,807.650.51%5,500
Oct 15, 20253,885.003,945.003,885.003,895.003,788.200.78%8,200
Oct 14, 20253,895.003,920.003,830.003,865.003,759.02-0.77%15,600
Oct 10, 20253,930.003,935.003,880.003,895.003,788.20-1.89%19,900
Oct 9, 20253,960.003,975.003,935.003,970.003,861.150.38%8,000
Oct 8, 20253,950.004,000.003,950.003,955.003,846.56-0.25%7,200