Skip to main content
Toukei Computer Co., Ltd. (TYO:4746)
Japan flag Japan · Delayed Price · Currency is JPY
4,400.00
+55.00 (1.27%)
Apr 28, 2026, 3:30 PM JST

Toukei Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,380.004,400.004,340.004,400.004,400.001.27%20,100
Apr 27, 20264,420.004,420.004,345.004,345.004,345.00-1.36%21,100
Apr 24, 20264,485.004,485.004,400.004,405.004,405.00-1.01%16,400
Apr 23, 20264,505.004,505.004,420.004,450.004,450.00-0.67%20,000
Apr 22, 20264,540.004,540.004,465.004,480.004,480.00-0.67%16,700
Apr 21, 20264,560.004,560.004,505.004,510.004,510.000.11%18,400
Apr 20, 20264,565.004,565.004,480.004,505.004,505.000.22%29,500
Apr 17, 20264,495.004,540.004,470.004,495.004,495.000.67%12,700
Apr 16, 20264,495.004,505.004,465.004,465.004,465.000.45%14,800
Apr 15, 20264,485.004,485.004,435.004,445.004,445.000.23%13,800
Apr 14, 20264,495.004,495.004,410.004,435.004,435.000.23%14,100
Apr 13, 20264,550.004,550.004,395.004,425.004,425.00-2.10%31,700
Apr 10, 20264,590.004,590.004,505.004,520.004,520.00-1.09%18,300
Apr 9, 20264,600.004,600.004,555.004,570.004,570.00-0.76%22,000
Apr 8, 20264,590.004,620.004,540.004,605.004,605.001.77%40,600
Apr 7, 20264,445.004,535.004,445.004,525.004,525.006.85%70,900
Apr 6, 20264,265.004,275.004,230.004,235.004,235.000.24%10,300
Apr 3, 20264,185.004,230.004,180.004,225.004,225.000.72%17,400
Apr 2, 20264,295.004,320.004,175.004,195.004,195.00-1.76%33,100
Apr 1, 20264,295.004,295.004,245.004,270.004,270.001.55%13,800
Mar 31, 20264,215.004,265.004,195.004,205.004,205.00-0.24%15,100
Mar 30, 20264,225.004,245.004,180.004,215.004,215.00-1.40%22,200
Mar 27, 20264,255.004,325.004,255.004,275.004,275.00-0.47%24,300
Mar 26, 20264,300.004,330.004,265.004,295.004,295.00-0.69%12,900
Mar 25, 20264,270.004,335.004,270.004,325.004,325.001.17%14,200
Mar 24, 20264,300.004,325.004,255.004,275.004,275.000.59%13,800
Mar 23, 20264,270.004,270.004,175.004,250.004,250.00-0.93%19,100
Mar 19, 20264,305.004,340.004,285.004,290.004,290.00-1.83%11,800
Mar 18, 20264,325.004,375.004,325.004,370.004,370.001.04%10,500
Mar 17, 20264,345.004,355.004,295.004,325.004,325.000.46%12,100
Mar 16, 20264,300.004,335.004,270.004,305.004,305.000.23%15,700
Mar 13, 20264,250.004,325.004,250.004,295.004,295.00-0.58%12,800
Mar 12, 20264,365.004,365.004,285.004,320.004,320.00-1.37%21,200
Mar 11, 20264,370.004,405.004,335.004,380.004,380.001.04%27,300
Mar 10, 20264,340.004,365.004,270.004,335.004,335.002.48%23,500
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