Skip to main content
Tokyo Tekko Co., Ltd. (TYO:5445)
Japan flag Japan · Delayed Price · Currency is JPY
1,834.00
+11.00 (0.60%)
Apr 28, 2026, 3:30 PM JST

Tokyo Tekko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,813.001,836.001,812.001,834.001,834.000.60%386,200
Apr 27, 20261,823.001,841.001,814.001,823.001,823.00-0.38%221,500
Apr 24, 20261,834.001,840.001,813.001,830.001,830.00-0.22%168,900
Apr 23, 20261,840.001,845.001,813.001,834.001,834.00-0.43%220,600
Apr 22, 20261,872.001,882.001,840.001,842.001,842.00-1.60%234,500
Apr 21, 20261,912.001,917.001,872.001,872.001,872.00-2.55%303,700
Apr 20, 20261,938.001,943.001,912.001,921.001,921.00-0.47%168,700
Apr 17, 20261,950.001,956.001,930.001,930.001,930.00-0.36%134,100
Apr 16, 20261,947.001,957.001,937.001,937.001,937.00-0.56%139,400
Apr 15, 20261,955.001,965.001,942.001,948.001,948.000.05%152,100
Apr 14, 20261,933.001,957.001,922.001,947.001,947.000.72%201,300
Apr 13, 20261,944.001,949.001,930.001,933.001,933.00-0.67%197,900
Apr 10, 20261,967.001,979.001,946.001,946.001,946.00-1.07%277,800
Apr 9, 20261,990.001,995.001,967.001,967.001,967.00-0.86%219,600
Apr 8, 20261,980.001,995.001,979.001,984.001,984.000.66%224,400
Apr 7, 20261,978.002,000.001,970.001,971.001,971.00-0.30%228,900
Apr 6, 20261,985.002,001.001,974.001,977.001,977.00-1.15%269,800
Apr 3, 20262,011.002,031.001,998.002,000.002,000.00-1.14%144,600
Apr 2, 20262,020.002,041.001,991.002,023.002,023.001.15%201,800
Apr 1, 20262,025.002,049.001,986.002,000.002,000.000.76%281,800
Mar 31, 20262,072.002,099.001,985.001,985.001,985.00-6.19%227,800
Mar 30, 20261,913.002,130.001,906.002,116.002,116.00-2.04%285,900
Mar 27, 20262,166.672,173.332,146.672,160.002,093.330.31%350,399
Mar 26, 20262,143.332,160.002,123.332,153.332,086.870.78%196,199
Mar 25, 20262,126.672,143.332,123.332,136.672,070.721.91%147,599
Mar 24, 20262,103.332,106.672,063.332,096.672,031.951.29%215,699
Mar 23, 20262,083.332,113.332,036.672,070.002,006.11-1.43%281,999
Mar 19, 20262,126.672,126.672,096.672,100.002,035.19-1.56%150,299
Mar 18, 20262,096.672,133.332,096.672,133.332,067.493.39%170,699
Mar 17, 20262,100.002,113.332,063.332,063.331,999.65-1.12%166,799
Mar 16, 20262,086.672,093.332,076.672,086.672,022.26-131,699
Mar 13, 20262,100.002,126.672,086.672,086.672,022.26-1.11%166,199
Mar 12, 20262,133.332,136.672,096.672,110.002,044.88-1.25%157,499
Mar 11, 20262,133.332,160.002,123.332,136.672,070.721.26%260,099
Mar 10, 20262,076.672,116.672,070.002,110.002,044.883.77%196,499
Mar 9, 20262,020.002,040.002,000.002,033.331,970.58-2.09%334,199
Mar 6, 20262,050.002,076.672,040.002,076.672,012.570.48%156,599
Mar 5, 20262,076.672,076.672,030.002,066.672,002.884.55%318,599
Mar 4, 20262,033.332,033.331,946.671,976.671,915.66-3.58%843,599
Mar 3, 20262,130.002,133.332,043.332,050.001,986.73-3.15%615,299
Mar 2, 20262,110.002,133.332,086.672,116.672,051.34-0.94%427,799
Feb 27, 20262,090.002,136.672,086.672,136.672,070.722.56%210,299
Feb 26, 20262,083.332,106.672,080.002,083.332,019.030.32%229,499
Feb 25, 20262,100.002,100.002,070.002,076.672,012.57-0.64%291,899
Feb 24, 20262,093.332,103.332,073.332,090.002,025.49-192,599
Feb 20, 20262,100.002,100.002,080.002,090.002,025.49-0.63%188,099
Feb 19, 20262,110.002,113.332,096.672,103.332,038.420.32%158,699
Feb 18, 20262,113.332,123.332,093.332,096.672,031.95-0.63%227,399
Feb 17, 20262,130.002,160.002,110.002,110.002,044.88-0.78%222,299
Feb 16, 20262,153.332,156.672,116.672,126.672,061.03-0.16%217,199
Feb 13, 20262,206.672,206.672,126.672,130.002,064.26-3.47%314,999
Feb 12, 20262,223.332,233.332,206.672,206.672,138.560.46%175,799
Feb 10, 20262,160.002,196.672,156.672,196.672,128.872.49%134,999
Feb 9, 20262,160.002,163.332,140.002,143.332,077.181.10%193,499
Feb 6, 20262,106.672,123.332,090.002,120.002,054.570.95%130,499
Feb 5, 20262,116.672,133.332,090.002,100.002,035.19-210,299
Feb 4, 20262,086.672,113.332,086.672,100.002,035.190.64%169,499
Feb 3, 20262,060.002,086.672,046.672,086.672,022.262.96%173,699
Feb 2, 20262,090.002,096.672,026.672,026.671,964.12-1.46%323,399
Jan 30, 20262,086.672,096.672,020.002,056.671,993.19-1.44%434,999
Jan 29, 20262,110.002,113.332,083.332,086.672,022.26-1.11%160,799
Jan 28, 20262,126.672,126.672,086.672,110.002,044.88-1.09%191,699
Jan 27, 20262,133.332,146.672,120.002,133.332,067.49-0.78%178,199
Jan 26, 20262,176.672,176.672,143.332,150.002,083.64-1.83%221,699
Jan 23, 20262,206.672,210.002,186.672,190.002,122.41-1.05%139,499
Jan 22, 20262,180.002,216.672,173.332,213.332,145.022.63%124,499
Jan 21, 20262,150.002,170.002,146.672,156.672,090.10-1.07%153,899
Jan 20, 20262,200.002,206.672,180.002,180.002,112.72-0.91%140,399
Jan 19, 20262,200.002,206.672,170.002,200.002,132.100.30%168,899
Jan 16, 20262,203.332,206.672,170.002,193.332,125.64-0.75%173,399
Jan 15, 20262,163.332,210.002,160.002,210.002,141.792.16%180,899
Jan 14, 20262,140.002,180.002,133.332,163.332,096.561.25%224,399
Jan 13, 20262,120.002,143.332,093.332,136.672,070.721.91%231,299
Jan 9, 20262,093.332,103.332,080.002,096.672,031.950.96%140,099
Jan 8, 20262,100.002,113.332,076.672,076.672,012.57-0.80%176,399
Jan 7, 20262,066.672,096.672,063.332,093.332,028.721.13%136,499
Jan 6, 20262,063.332,080.002,056.672,070.002,006.110.49%171,599
Jan 5, 20262,073.332,090.002,060.002,060.001,996.42-157,799
Dec 30, 20252,063.332,073.332,053.332,060.001,996.42-0.64%135,599
Dec 29, 20252,050.002,073.332,040.002,073.332,009.341.63%173,999
Dec 26, 20252,030.002,050.002,026.672,040.001,977.040.99%130,499
Dec 25, 20252,003.332,020.002,000.002,020.001,957.651.17%120,599
Dec 24, 20251,983.331,996.671,980.001,996.671,935.040.84%135,899
Dec 23, 20251,970.001,986.671,963.331,980.001,918.890.68%108,899
Dec 22, 20251,946.671,966.671,933.331,966.671,905.971.72%176,999
Dec 19, 20251,916.671,940.001,916.671,933.331,873.660.87%108,599
Dec 18, 20251,906.671,923.331,903.331,916.671,857.510.52%88,499
Dec 17, 20251,923.331,926.671,896.671,906.671,847.82-0.87%206,999
Dec 16, 20251,973.331,973.331,916.671,923.331,863.97-2.53%235,799
Dec 15, 20251,970.001,973.331,953.331,973.331,912.430.34%144,599
Dec 12, 20251,940.001,966.671,930.001,966.671,905.972.25%206,099
Dec 11, 20251,933.331,940.001,916.671,923.331,863.970.17%109,499
Dec 10, 20251,906.671,926.671,906.671,920.001,860.740.88%126,899
Dec 9, 20251,920.001,923.331,903.331,903.331,844.59-0.70%107,399
Dec 8, 20251,893.331,920.001,893.331,916.671,857.511.41%151,499
Dec 5, 20251,910.001,910.001,890.001,890.001,831.67-0.70%103,199
Dec 4, 20251,893.331,906.671,886.671,903.331,844.590.71%137,999
Dec 3, 20251,920.001,926.671,886.671,890.001,831.67-2.07%184,199
Dec 2, 20251,953.331,956.671,913.331,930.001,870.43-0.86%163,199
Dec 1, 20251,956.671,956.671,936.671,946.671,886.58-0.17%146,699