Tokyo Kikai Seisakusho, Ltd. (TYO:6335)
Japan
· Delayed Price · Currency is JPY 469.00
-4.00 (-0.85%)
Apr 30, 2026, 3:30 PM JST
Tokyo Kikai Seisakusho Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 476.00 | 477.00 | 469.00 | 469.00 | 469.00 | -0.85% | 12,300 |
| Apr 28, 2026 | 475.00 | 477.00 | 473.00 | 473.00 | 473.00 | 0.21% | 6,000 |
| Apr 27, 2026 | 492.00 | 497.00 | 472.00 | 472.00 | 472.00 | -2.48% | 33,200 |
| Apr 24, 2026 | 497.00 | 497.00 | 483.00 | 484.00 | 484.00 | -2.62% | 6,800 |
| Apr 23, 2026 | 502.00 | 502.00 | 489.00 | 497.00 | 497.00 | -0.40% | 28,600 |
| Apr 22, 2026 | 489.00 | 500.00 | 488.00 | 499.00 | 499.00 | 2.04% | 26,400 |
| Apr 21, 2026 | 487.00 | 489.00 | 484.00 | 489.00 | 489.00 | 0.41% | 5,300 |
| Apr 20, 2026 | 481.00 | 490.00 | 481.00 | 487.00 | 487.00 | 0.41% | 9,400 |
| Apr 17, 2026 | 493.00 | 494.00 | 485.00 | 485.00 | 485.00 | -0.21% | 7,300 |
| Apr 16, 2026 | 489.00 | 494.00 | 484.00 | 486.00 | 486.00 | 0.21% | 17,900 |
| Apr 15, 2026 | 488.00 | 490.00 | 481.00 | 485.00 | 485.00 | -0.21% | 8,100 |
| Apr 14, 2026 | 489.00 | 490.00 | 480.00 | 486.00 | 486.00 | 0.62% | 16,100 |
| Apr 13, 2026 | 487.00 | 487.00 | 478.00 | 483.00 | 483.00 | -0.82% | 11,100 |
| Apr 10, 2026 | 493.00 | 493.00 | 485.00 | 487.00 | 487.00 | -0.41% | 20,400 |
| Apr 9, 2026 | 496.00 | 496.00 | 489.00 | 489.00 | 489.00 | -0.61% | 10,200 |
| Apr 8, 2026 | 493.00 | 501.00 | 489.00 | 492.00 | 492.00 | -0.20% | 26,200 |
| Apr 7, 2026 | 481.00 | 493.00 | 477.00 | 493.00 | 493.00 | 2.49% | 19,900 |
| Apr 6, 2026 | 473.00 | 492.00 | 473.00 | 481.00 | 481.00 | 0.63% | 15,700 |
| Apr 3, 2026 | 477.00 | 484.00 | 471.00 | 478.00 | 478.00 | 0.42% | 14,400 |
| Apr 2, 2026 | 489.00 | 494.00 | 470.00 | 476.00 | 476.00 | -2.06% | 26,200 |
| Apr 1, 2026 | 475.00 | 491.00 | 475.00 | 486.00 | 486.00 | 1.46% | 19,500 |
| Mar 31, 2026 | 489.00 | 489.00 | 466.00 | 479.00 | 479.00 | -2.24% | 23,800 |
| Mar 30, 2026 | 499.00 | 499.00 | 478.00 | 490.00 | 490.00 | -2.39% | 66,600 |
| Mar 27, 2026 | 501.00 | 512.00 | 495.00 | 502.00 | 502.00 | - | 34,700 |
| Mar 26, 2026 | 530.00 | 530.00 | 498.00 | 502.00 | 502.00 | -4.38% | 39,800 |
| Mar 25, 2026 | 508.00 | 528.00 | 504.00 | 525.00 | 525.00 | 5.42% | 56,600 |
| Mar 24, 2026 | 520.00 | 525.00 | 495.00 | 498.00 | 498.00 | -4.60% | 104,500 |
| Mar 23, 2026 | 529.00 | 529.00 | 505.00 | 522.00 | 522.00 | -1.88% | 130,900 |
| Mar 19, 2026 | 601.00 | 601.00 | 532.00 | 532.00 | 532.00 | 6.19% | 1,165,500 |
| Mar 18, 2026 | 491.00 | 507.00 | 491.00 | 501.00 | 501.00 | 1.62% | 21,000 |
| Mar 17, 2026 | 520.00 | 520.00 | 490.00 | 493.00 | 493.00 | -4.83% | 27,100 |
| Mar 16, 2026 | 507.00 | 518.00 | 490.00 | 518.00 | 518.00 | 2.17% | 35,900 |
| Mar 13, 2026 | 492.00 | 507.00 | 491.00 | 507.00 | 507.00 | 1.60% | 12,200 |
| Mar 12, 2026 | 497.00 | 508.00 | 497.00 | 499.00 | 499.00 | -1.38% | 11,100 |
| Mar 11, 2026 | 514.00 | 525.00 | 502.00 | 506.00 | 506.00 | -0.98% | 23,200 |
| Mar 10, 2026 | 500.00 | 517.00 | 499.00 | 511.00 | 511.00 | 2.20% | 12,500 |
| Mar 9, 2026 | 525.00 | 525.00 | 487.00 | 500.00 | 500.00 | -5.12% | 51,900 |
| Mar 6, 2026 | 518.00 | 531.00 | 505.00 | 527.00 | 527.00 | 0.38% | 23,300 |
| Mar 5, 2026 | 518.00 | 543.00 | 513.00 | 525.00 | 525.00 | 3.14% | 24,700 |
| Mar 4, 2026 | 512.00 | 516.00 | 480.00 | 509.00 | 509.00 | -3.23% | 91,800 |
| Mar 3, 2026 | 542.00 | 549.00 | 523.00 | 526.00 | 526.00 | -2.95% | 31,200 |
| Mar 2, 2026 | 542.00 | 565.00 | 534.00 | 542.00 | 542.00 | -0.73% | 123,700 |
| Feb 27, 2026 | 545.00 | 550.00 | 542.00 | 546.00 | 546.00 | -0.36% | 15,300 |
| Feb 26, 2026 | 558.00 | 558.00 | 541.00 | 548.00 | 548.00 | -0.54% | 46,000 |
| Feb 25, 2026 | 529.00 | 555.00 | 529.00 | 551.00 | 551.00 | 5.96% | 70,300 |
| Feb 24, 2026 | 525.00 | 532.00 | 517.00 | 520.00 | 520.00 | 0.97% | 15,400 |
| Feb 20, 2026 | 521.00 | 521.00 | 510.00 | 515.00 | 515.00 | -1.15% | 5,000 |
| Feb 19, 2026 | 540.00 | 542.00 | 520.00 | 521.00 | 521.00 | -3.16% | 17,400 |
| Feb 18, 2026 | 521.00 | 540.00 | 521.00 | 538.00 | 538.00 | 2.87% | 20,700 |
| Feb 17, 2026 | 523.00 | 529.00 | 517.00 | 523.00 | 523.00 | -0.38% | 10,000 |
| Feb 16, 2026 | 490.00 | 525.00 | 487.00 | 525.00 | 525.00 | 5.85% | 36,900 |
| Feb 13, 2026 | 510.00 | 514.00 | 486.00 | 496.00 | 496.00 | -4.62% | 37,400 |
| Feb 12, 2026 | 531.00 | 536.00 | 520.00 | 520.00 | 520.00 | -0.38% | 23,200 |
| Feb 10, 2026 | 525.00 | 548.00 | 519.00 | 522.00 | 522.00 | -0.95% | 25,000 |
| Feb 9, 2026 | 530.00 | 549.00 | 514.00 | 527.00 | 527.00 | 0.76% | 117,700 |
| Feb 6, 2026 | 500.00 | 523.00 | 495.00 | 523.00 | 523.00 | 3.36% | 19,500 |
| Feb 5, 2026 | 516.00 | 516.00 | 503.00 | 506.00 | 506.00 | -2.13% | 5,800 |
| Feb 4, 2026 | 519.00 | 520.00 | 503.00 | 517.00 | 517.00 | 1.57% | 14,600 |
| Feb 3, 2026 | 509.00 | 514.00 | 490.00 | 509.00 | 509.00 | 0.59% | 31,400 |
| Feb 2, 2026 | 492.00 | 507.00 | 485.00 | 506.00 | 506.00 | 4.55% | 26,500 |
| Jan 30, 2026 | 497.00 | 498.00 | 480.00 | 484.00 | 484.00 | -3.01% | 37,000 |
| Jan 29, 2026 | 493.00 | 503.00 | 493.00 | 499.00 | 499.00 | 0.81% | 7,700 |
| Jan 28, 2026 | 503.00 | 503.00 | 495.00 | 495.00 | 495.00 | -2.37% | 10,100 |
| Jan 27, 2026 | 511.00 | 521.00 | 505.00 | 507.00 | 507.00 | -1.36% | 9,800 |
| Jan 26, 2026 | 536.00 | 536.00 | 508.00 | 514.00 | 514.00 | -2.84% | 18,600 |
| Jan 23, 2026 | 550.00 | 566.00 | 529.00 | 529.00 | 529.00 | 1.54% | 75,300 |
| Jan 22, 2026 | 507.00 | 523.00 | 507.00 | 521.00 | 521.00 | 0.97% | 8,200 |
| Jan 21, 2026 | 522.00 | 522.00 | 498.00 | 516.00 | 516.00 | -0.77% | 29,400 |
| Jan 20, 2026 | 532.00 | 532.00 | 517.00 | 520.00 | 520.00 | -0.95% | 7,500 |
| Jan 19, 2026 | 534.00 | 534.00 | 525.00 | 525.00 | 525.00 | -1.32% | 9,000 |
| Jan 16, 2026 | 520.00 | 533.00 | 516.00 | 532.00 | 532.00 | 2.31% | 21,800 |
| Jan 15, 2026 | 519.00 | 538.00 | 519.00 | 520.00 | 520.00 | -0.76% | 25,500 |
| Jan 14, 2026 | 525.00 | 545.00 | 524.00 | 524.00 | 524.00 | -0.76% | 28,700 |
| Jan 13, 2026 | 554.00 | 555.00 | 528.00 | 528.00 | 528.00 | -2.94% | 82,700 |
| Jan 9, 2026 | 566.00 | 566.00 | 538.00 | 544.00 | 544.00 | -0.37% | 59,700 |
| Jan 8, 2026 | 530.00 | 550.00 | 529.00 | 546.00 | 546.00 | 5.20% | 69,400 |
| Jan 7, 2026 | 497.00 | 528.00 | 497.00 | 519.00 | 519.00 | 5.92% | 54,100 |
| Jan 6, 2026 | 497.00 | 504.00 | 490.00 | 490.00 | 490.00 | -2.58% | 19,600 |
| Jan 5, 2026 | 464.00 | 505.00 | 464.00 | 503.00 | 503.00 | 8.41% | 60,400 |
| Dec 30, 2025 | 455.00 | 467.00 | 455.00 | 464.00 | 464.00 | 1.31% | 9,400 |
| Dec 29, 2025 | 460.00 | 460.00 | 454.00 | 458.00 | 458.00 | 0.22% | 13,300 |
| Dec 26, 2025 | 472.00 | 472.00 | 453.00 | 457.00 | 457.00 | -2.14% | 32,300 |
| Dec 25, 2025 | 474.00 | 474.00 | 462.00 | 467.00 | 467.00 | -1.48% | 12,000 |
| Dec 24, 2025 | 476.00 | 480.00 | 465.00 | 474.00 | 474.00 | 1.07% | 25,300 |
| Dec 23, 2025 | 458.00 | 472.00 | 456.00 | 469.00 | 469.00 | 2.40% | 33,700 |
| Dec 22, 2025 | 454.00 | 458.00 | 449.00 | 458.00 | 458.00 | 1.55% | 41,400 |
| Dec 19, 2025 | 449.00 | 453.00 | 446.00 | 451.00 | 451.00 | 0.22% | 13,200 |
| Dec 18, 2025 | 452.00 | 458.00 | 449.00 | 450.00 | 450.00 | -0.22% | 10,100 |
| Dec 17, 2025 | 464.00 | 464.00 | 451.00 | 451.00 | 451.00 | -1.31% | 6,500 |
| Dec 16, 2025 | 456.00 | 459.00 | 451.00 | 457.00 | 457.00 | 0.22% | 21,600 |
| Dec 15, 2025 | 456.00 | 466.00 | 456.00 | 456.00 | 456.00 | -1.08% | 14,800 |
| Dec 12, 2025 | 455.00 | 468.00 | 455.00 | 461.00 | 461.00 | 0.22% | 9,300 |
| Dec 11, 2025 | 480.00 | 480.00 | 458.00 | 460.00 | 460.00 | -3.97% | 20,100 |
| Dec 10, 2025 | 484.00 | 490.00 | 475.00 | 479.00 | 479.00 | -1.03% | 12,100 |
| Dec 9, 2025 | 494.00 | 497.00 | 481.00 | 484.00 | 484.00 | -1.83% | 12,100 |
| Dec 8, 2025 | 485.00 | 497.00 | 472.00 | 493.00 | 493.00 | 1.86% | 26,200 |
| Dec 5, 2025 | 486.00 | 486.00 | 470.00 | 484.00 | 484.00 | 1.26% | 31,700 |
| Dec 4, 2025 | 459.00 | 478.00 | 454.00 | 478.00 | 478.00 | 3.91% | 35,100 |
| Dec 3, 2025 | 473.00 | 473.00 | 455.00 | 460.00 | 460.00 | -3.97% | 39,700 |
| Dec 2, 2025 | 490.00 | 490.00 | 468.00 | 479.00 | 479.00 | -0.62% | 21,300 |