Tokyo Tekko Co., Ltd. (TYO:5445)
Japan
· Delayed Price · Currency is JPY 6,320.00
+220.00 (3.61%)
Mar 10, 2026, 1:53 PM JST
Tokyo Tekko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,060.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | -2.09% | 111,400 |
| Mar 6, 2026 | 6,150.00 | 6,230.00 | 6,120.00 | 6,230.00 | 6,230.00 | 0.48% | 52,200 |
| Mar 5, 2026 | 6,230.00 | 6,230.00 | 6,090.00 | 6,200.00 | 6,200.00 | 4.55% | 106,200 |
| Mar 4, 2026 | 6,100.00 | 6,100.00 | 5,840.00 | 5,930.00 | 5,930.00 | -3.58% | 281,200 |
| Mar 3, 2026 | 6,390.00 | 6,400.00 | 6,130.00 | 6,150.00 | 6,150.00 | -3.15% | 205,100 |
| Mar 2, 2026 | 6,330.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,350.00 | -0.94% | 142,600 |
| Feb 27, 2026 | 6,270.00 | 6,410.00 | 6,260.00 | 6,410.00 | 6,410.00 | 2.56% | 70,100 |
| Feb 26, 2026 | 6,250.00 | 6,320.00 | 6,240.00 | 6,250.00 | 6,250.00 | 0.32% | 76,500 |
| Feb 25, 2026 | 6,300.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | -0.64% | 97,300 |
| Feb 24, 2026 | 6,280.00 | 6,310.00 | 6,220.00 | 6,270.00 | 6,270.00 | - | 64,200 |
| Feb 20, 2026 | 6,300.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,270.00 | -0.63% | 62,700 |
| Feb 19, 2026 | 6,330.00 | 6,340.00 | 6,290.00 | 6,310.00 | 6,310.00 | 0.32% | 52,900 |
| Feb 18, 2026 | 6,340.00 | 6,370.00 | 6,280.00 | 6,290.00 | 6,290.00 | -0.63% | 75,800 |
| Feb 17, 2026 | 6,390.00 | 6,480.00 | 6,330.00 | 6,330.00 | 6,330.00 | -0.78% | 74,100 |
| Feb 16, 2026 | 6,460.00 | 6,470.00 | 6,350.00 | 6,380.00 | 6,380.00 | -0.16% | 72,400 |
| Feb 13, 2026 | 6,620.00 | 6,620.00 | 6,380.00 | 6,390.00 | 6,390.00 | -3.47% | 105,000 |
| Feb 12, 2026 | 6,670.00 | 6,700.00 | 6,620.00 | 6,620.00 | 6,620.00 | 0.46% | 58,600 |
| Feb 10, 2026 | 6,480.00 | 6,590.00 | 6,470.00 | 6,590.00 | 6,590.00 | 2.49% | 45,000 |
| Feb 9, 2026 | 6,480.00 | 6,490.00 | 6,420.00 | 6,430.00 | 6,430.00 | 1.10% | 64,500 |
| Feb 6, 2026 | 6,320.00 | 6,370.00 | 6,270.00 | 6,360.00 | 6,360.00 | 0.95% | 43,500 |
| Feb 5, 2026 | 6,350.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | - | 70,100 |
| Feb 4, 2026 | 6,260.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.64% | 56,500 |
| Feb 3, 2026 | 6,180.00 | 6,260.00 | 6,140.00 | 6,260.00 | 6,260.00 | 2.96% | 57,900 |
| Feb 2, 2026 | 6,270.00 | 6,290.00 | 6,080.00 | 6,080.00 | 6,080.00 | -1.46% | 107,800 |
| Jan 30, 2026 | 6,260.00 | 6,290.00 | 6,060.00 | 6,170.00 | 6,170.00 | -1.44% | 145,000 |
| Jan 29, 2026 | 6,330.00 | 6,340.00 | 6,250.00 | 6,260.00 | 6,260.00 | -1.11% | 53,600 |
| Jan 28, 2026 | 6,380.00 | 6,380.00 | 6,260.00 | 6,330.00 | 6,330.00 | -1.09% | 63,900 |
| Jan 27, 2026 | 6,400.00 | 6,440.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.78% | 59,400 |
| Jan 26, 2026 | 6,530.00 | 6,530.00 | 6,430.00 | 6,450.00 | 6,450.00 | -1.83% | 73,900 |
| Jan 23, 2026 | 6,620.00 | 6,630.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.05% | 46,500 |
| Jan 22, 2026 | 6,540.00 | 6,650.00 | 6,520.00 | 6,640.00 | 6,640.00 | 2.63% | 41,500 |
| Jan 21, 2026 | 6,450.00 | 6,510.00 | 6,440.00 | 6,470.00 | 6,470.00 | -1.07% | 51,300 |
| Jan 20, 2026 | 6,600.00 | 6,620.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.91% | 46,800 |
| Jan 19, 2026 | 6,600.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.30% | 56,300 |
| Jan 16, 2026 | 6,610.00 | 6,620.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.75% | 57,800 |
| Jan 15, 2026 | 6,490.00 | 6,630.00 | 6,480.00 | 6,630.00 | 6,630.00 | 2.16% | 60,300 |
| Jan 14, 2026 | 6,420.00 | 6,540.00 | 6,400.00 | 6,490.00 | 6,490.00 | 1.25% | 74,800 |
| Jan 13, 2026 | 6,360.00 | 6,430.00 | 6,280.00 | 6,410.00 | 6,410.00 | 1.91% | 77,100 |
| Jan 9, 2026 | 6,280.00 | 6,310.00 | 6,240.00 | 6,290.00 | 6,290.00 | 0.96% | 46,700 |
| Jan 8, 2026 | 6,300.00 | 6,340.00 | 6,230.00 | 6,230.00 | 6,230.00 | -0.80% | 58,800 |
| Jan 7, 2026 | 6,200.00 | 6,290.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.13% | 45,500 |
| Jan 6, 2026 | 6,190.00 | 6,240.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.49% | 57,200 |
| Jan 5, 2026 | 6,220.00 | 6,270.00 | 6,180.00 | 6,180.00 | 6,180.00 | - | 52,600 |
| Dec 30, 2025 | 6,190.00 | 6,220.00 | 6,160.00 | 6,180.00 | 6,180.00 | -0.64% | 45,200 |
| Dec 29, 2025 | 6,150.00 | 6,220.00 | 6,120.00 | 6,220.00 | 6,220.00 | 1.63% | 58,000 |
| Dec 26, 2025 | 6,090.00 | 6,150.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.99% | 43,500 |
| Dec 25, 2025 | 6,010.00 | 6,060.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1.17% | 40,200 |
| Dec 24, 2025 | 5,950.00 | 5,990.00 | 5,940.00 | 5,990.00 | 5,990.00 | 0.84% | 45,300 |
| Dec 23, 2025 | 5,910.00 | 5,960.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.68% | 36,300 |
| Dec 22, 2025 | 5,840.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 59,000 |
| Dec 19, 2025 | 5,750.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.87% | 36,200 |
| Dec 18, 2025 | 5,720.00 | 5,770.00 | 5,710.00 | 5,750.00 | 5,750.00 | 0.52% | 29,500 |
| Dec 17, 2025 | 5,770.00 | 5,780.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.87% | 69,000 |
| Dec 16, 2025 | 5,920.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,770.00 | -2.53% | 78,600 |
| Dec 15, 2025 | 5,910.00 | 5,920.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.34% | 48,200 |
| Dec 12, 2025 | 5,820.00 | 5,900.00 | 5,790.00 | 5,900.00 | 5,900.00 | 2.25% | 68,700 |
| Dec 11, 2025 | 5,800.00 | 5,820.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.17% | 36,500 |
| Dec 10, 2025 | 5,720.00 | 5,780.00 | 5,720.00 | 5,760.00 | 5,760.00 | 0.88% | 42,300 |
| Dec 9, 2025 | 5,760.00 | 5,770.00 | 5,710.00 | 5,710.00 | 5,710.00 | -0.70% | 35,800 |
| Dec 8, 2025 | 5,680.00 | 5,760.00 | 5,680.00 | 5,750.00 | 5,750.00 | 1.41% | 50,500 |
| Dec 5, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.70% | 34,400 |
| Dec 4, 2025 | 5,680.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.71% | 46,000 |
| Dec 3, 2025 | 5,760.00 | 5,780.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.07% | 61,400 |
| Dec 2, 2025 | 5,860.00 | 5,870.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.86% | 54,400 |
| Dec 1, 2025 | 5,870.00 | 5,870.00 | 5,810.00 | 5,840.00 | 5,840.00 | -0.17% | 48,900 |
| Nov 28, 2025 | 5,740.00 | 5,850.00 | 5,740.00 | 5,850.00 | 5,850.00 | 1.92% | 82,100 |
| Nov 27, 2025 | 5,720.00 | 5,750.00 | 5,700.00 | 5,740.00 | 5,740.00 | 0.35% | 40,700 |
| Nov 26, 2025 | 5,670.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1.06% | 59,100 |
| Nov 25, 2025 | 5,680.00 | 5,700.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.18% | 42,700 |
| Nov 21, 2025 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.62% | 67,100 |
| Nov 20, 2025 | 5,500.00 | 5,570.00 | 5,490.00 | 5,560.00 | 5,560.00 | 1.46% | 56,800 |
| Nov 19, 2025 | 5,480.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.37% | 44,600 |
| Nov 18, 2025 | 5,550.00 | 5,550.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.44% | 47,100 |
| Nov 17, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.54% | 60,000 |
| Nov 14, 2025 | 5,560.00 | 5,610.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.18% | 55,900 |
| Nov 13, 2025 | 5,600.00 | 5,620.00 | 5,560.00 | 5,580.00 | 5,580.00 | - | 43,600 |
| Nov 12, 2025 | 5,450.00 | 5,580.00 | 5,450.00 | 5,580.00 | 5,580.00 | 2.01% | 60,400 |
| Nov 11, 2025 | 5,490.00 | 5,490.00 | 5,410.00 | 5,470.00 | 5,470.00 | - | 51,800 |
| Nov 10, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.55% | 36,300 |
| Nov 7, 2025 | 5,350.00 | 5,440.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1.49% | 54,000 |
| Nov 6, 2025 | 5,420.00 | 5,430.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.92% | 108,400 |
| Nov 5, 2025 | 5,510.00 | 5,540.00 | 5,380.00 | 5,410.00 | 5,410.00 | -2.17% | 148,600 |
| Nov 4, 2025 | 5,660.00 | 5,670.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.95% | 96,800 |
| Oct 31, 2025 | 5,650.00 | 5,740.00 | 5,560.00 | 5,640.00 | 5,640.00 | -0.18% | 156,100 |
| Oct 30, 2025 | 5,580.00 | 5,650.00 | 5,580.00 | 5,650.00 | 5,650.00 | 1.25% | 88,100 |
| Oct 29, 2025 | 5,620.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 54,300 |
| Oct 28, 2025 | 5,720.00 | 5,720.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.61% | 85,000 |
| Oct 27, 2025 | 5,700.00 | 5,750.00 | 5,690.00 | 5,750.00 | 5,750.00 | 1.23% | 67,500 |
| Oct 24, 2025 | 5,750.00 | 5,750.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.53% | 26,200 |
| Oct 23, 2025 | 5,680.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.18% | 39,300 |
| Oct 22, 2025 | 5,670.00 | 5,710.00 | 5,660.00 | 5,700.00 | 5,700.00 | 0.53% | 51,400 |
| Oct 21, 2025 | 5,760.00 | 5,770.00 | 5,660.00 | 5,670.00 | 5,670.00 | -1.39% | 54,900 |
| Oct 20, 2025 | 5,790.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | -0.86% | 42,700 |
| Oct 17, 2025 | 5,810.00 | 5,840.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.34% | 29,800 |
| Oct 16, 2025 | 5,850.00 | 5,910.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.85% | 43,000 |
| Oct 15, 2025 | 5,760.00 | 5,870.00 | 5,760.00 | 5,870.00 | 5,870.00 | 2.62% | 31,300 |
| Oct 14, 2025 | 5,650.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,720.00 | 0.35% | 60,600 |
| Oct 10, 2025 | 5,800.00 | 5,800.00 | 5,690.00 | 5,700.00 | 5,700.00 | -2.56% | 59,200 |
| Oct 9, 2025 | 5,830.00 | 5,870.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 26,200 |
| Oct 8, 2025 | 5,830.00 | 5,880.00 | 5,810.00 | 5,830.00 | 5,830.00 | -0.17% | 29,500 |