Tokyo Koki Co. Ltd. (TYO:7719)
Japan
· Delayed Price · Currency is JPY 861.00
-5.00 (-0.58%)
Mar 10, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 922.00 | 983.00 | 801.00 | 861.00 | 861.00 | -0.58% | 3,474,800 |
| Mar 9, 2026 | 715.00 | 926.00 | 694.00 | 866.00 | 866.00 | 9.62% | 4,941,100 |
| Mar 6, 2026 | 790.00 | 790.00 | 779.00 | 790.00 | 790.00 | 14.49% | 318,000 |
| Mar 5, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 16.95% | 65,700 |
| Mar 4, 2026 | 558.00 | 646.00 | 551.00 | 590.00 | 590.00 | 0.34% | 2,833,200 |
| Mar 3, 2026 | 728.00 | 776.00 | 585.00 | 588.00 | 588.00 | -20.00% | 2,627,700 |
| Mar 2, 2026 | 605.00 | 735.00 | 572.00 | 735.00 | 735.00 | 15.75% | 2,857,100 |
| Feb 27, 2026 | 568.00 | 635.00 | 553.00 | 635.00 | 635.00 | 8.73% | 1,892,000 |
| Feb 26, 2026 | 587.00 | 680.00 | 545.00 | 584.00 | 584.00 | -3.63% | 2,776,700 |
| Feb 25, 2026 | 650.00 | 660.00 | 538.00 | 606.00 | 606.00 | 8.21% | 4,169,200 |
| Feb 24, 2026 | 528.00 | 560.00 | 514.00 | 560.00 | 560.00 | 16.67% | 1,116,600 |
| Feb 20, 2026 | 456.00 | 480.00 | 426.00 | 480.00 | 480.00 | 20.00% | 2,952,000 |
| Feb 19, 2026 | 322.00 | 400.00 | 319.00 | 400.00 | 400.00 | 25.00% | 2,874,700 |
| Feb 18, 2026 | 317.00 | 322.00 | 313.00 | 320.00 | 320.00 | 0.95% | 75,200 |
| Feb 17, 2026 | 316.00 | 323.00 | 313.00 | 317.00 | 317.00 | -0.31% | 61,600 |
| Feb 16, 2026 | 315.00 | 319.00 | 311.00 | 318.00 | 318.00 | 2.91% | 54,600 |
| Feb 13, 2026 | 321.00 | 324.00 | 307.00 | 309.00 | 309.00 | -3.74% | 110,900 |
| Feb 12, 2026 | 318.00 | 327.00 | 318.00 | 321.00 | 321.00 | 0.94% | 53,000 |
| Feb 10, 2026 | 322.00 | 325.00 | 317.00 | 318.00 | 318.00 | -1.24% | 73,000 |
| Feb 9, 2026 | 327.00 | 329.00 | 318.00 | 322.00 | 322.00 | 0.31% | 73,900 |
| Feb 6, 2026 | 321.00 | 321.00 | 314.00 | 321.00 | 321.00 | -0.62% | 50,500 |
| Feb 5, 2026 | 324.00 | 324.00 | 316.00 | 323.00 | 323.00 | - | 69,000 |
| Feb 4, 2026 | 324.00 | 332.00 | 318.00 | 323.00 | 323.00 | 0.94% | 106,300 |
| Feb 3, 2026 | 312.00 | 324.00 | 308.00 | 320.00 | 320.00 | 2.56% | 82,400 |
| Feb 2, 2026 | 303.00 | 320.00 | 303.00 | 312.00 | 312.00 | 2.30% | 61,000 |
| Jan 30, 2026 | 309.00 | 314.00 | 305.00 | 305.00 | 305.00 | -0.65% | 55,000 |
| Jan 29, 2026 | 315.00 | 315.00 | 306.00 | 307.00 | 307.00 | -2.54% | 61,400 |
| Jan 28, 2026 | 318.00 | 319.00 | 313.00 | 315.00 | 315.00 | -0.94% | 32,000 |
| Jan 27, 2026 | 315.00 | 320.00 | 313.00 | 318.00 | 318.00 | 0.95% | 52,400 |
| Jan 26, 2026 | 318.00 | 325.00 | 315.00 | 315.00 | 315.00 | -2.17% | 44,000 |
| Jan 23, 2026 | 310.00 | 322.00 | 310.00 | 322.00 | 322.00 | 3.87% | 61,400 |
| Jan 22, 2026 | 327.00 | 327.00 | 308.00 | 310.00 | 310.00 | -2.21% | 164,300 |
| Jan 21, 2026 | 321.00 | 329.00 | 312.00 | 317.00 | 317.00 | -3.65% | 144,200 |
| Jan 20, 2026 | 330.00 | 331.00 | 322.00 | 329.00 | 329.00 | -0.30% | 66,900 |
| Jan 19, 2026 | 331.00 | 336.00 | 324.00 | 330.00 | 330.00 | -0.30% | 85,800 |
| Jan 16, 2026 | 343.00 | 343.00 | 327.00 | 331.00 | 331.00 | -1.78% | 161,000 |
| Jan 15, 2026 | 340.00 | 356.00 | 326.00 | 337.00 | 337.00 | 4.01% | 641,100 |
| Jan 14, 2026 | 331.00 | 334.00 | 319.00 | 324.00 | 324.00 | -2.11% | 223,800 |
| Jan 13, 2026 | 338.00 | 343.00 | 321.00 | 331.00 | 331.00 | -1.49% | 283,900 |
| Jan 9, 2026 | 360.00 | 364.00 | 328.00 | 336.00 | 336.00 | -8.70% | 661,400 |
| Jan 8, 2026 | 347.00 | 395.00 | 347.00 | 368.00 | 368.00 | 12.54% | 4,468,500 |
| Jan 7, 2026 | 294.00 | 365.00 | 288.00 | 327.00 | 327.00 | 14.34% | 4,294,400 |
| Jan 6, 2026 | 295.00 | 296.00 | 284.00 | 286.00 | 286.00 | -2.39% | 105,900 |
| Jan 5, 2026 | 288.00 | 296.00 | 288.00 | 293.00 | 293.00 | 2.09% | 39,900 |
| Dec 30, 2025 | 289.00 | 295.00 | 286.00 | 287.00 | 287.00 | -0.69% | 47,900 |
| Dec 29, 2025 | 303.00 | 308.00 | 287.00 | 289.00 | 289.00 | -2.03% | 155,900 |
| Dec 26, 2025 | 277.00 | 334.00 | 274.00 | 295.00 | 295.00 | 6.50% | 859,300 |
| Dec 25, 2025 | 275.00 | 295.00 | 269.00 | 277.00 | 277.00 | 1.84% | 373,400 |
| Dec 24, 2025 | 282.00 | 282.00 | 270.00 | 272.00 | 272.00 | -1.09% | 56,100 |
| Dec 23, 2025 | 268.00 | 299.00 | 265.00 | 275.00 | 275.00 | 1.85% | 307,600 |
| Dec 22, 2025 | 269.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.50% | 47,800 |
| Dec 19, 2025 | 260.00 | 270.00 | 260.00 | 266.00 | 266.00 | 1.92% | 49,500 |
| Dec 18, 2025 | 263.00 | 265.00 | 260.00 | 261.00 | 261.00 | -1.88% | 24,900 |
| Dec 17, 2025 | 263.00 | 276.00 | 261.00 | 266.00 | 266.00 | 2.70% | 46,500 |
| Dec 16, 2025 | 284.00 | 289.00 | 258.00 | 259.00 | 259.00 | -8.80% | 238,500 |
| Dec 15, 2025 | 276.00 | 288.00 | 274.00 | 284.00 | 284.00 | - | 34,600 |
| Dec 12, 2025 | 300.00 | 300.00 | 282.00 | 284.00 | 284.00 | -4.05% | 104,800 |
| Dec 11, 2025 | 301.00 | 301.00 | 290.00 | 296.00 | 296.00 | -0.34% | 43,800 |
| Dec 10, 2025 | 300.00 | 308.00 | 292.00 | 297.00 | 297.00 | 0.34% | 128,300 |
| Dec 9, 2025 | 299.00 | 312.00 | 289.00 | 296.00 | 296.00 | -1.00% | 79,000 |
| Dec 8, 2025 | 289.00 | 304.00 | 280.00 | 299.00 | 299.00 | 0.67% | 155,800 |
| Dec 5, 2025 | 291.00 | 330.00 | 287.00 | 297.00 | 297.00 | 0.34% | 535,600 |
| Dec 4, 2025 | 318.00 | 320.00 | 293.00 | 296.00 | 296.00 | -8.64% | 352,200 |
| Dec 3, 2025 | 277.00 | 327.00 | 268.00 | 324.00 | 324.00 | 16.97% | 893,400 |
| Dec 2, 2025 | 275.00 | 282.00 | 270.00 | 277.00 | 277.00 | 1.84% | 46,200 |
| Dec 1, 2025 | 271.00 | 275.00 | 269.00 | 272.00 | 272.00 | 1.87% | 52,400 |
| Nov 28, 2025 | 260.00 | 270.00 | 258.00 | 267.00 | 267.00 | 3.09% | 42,100 |
| Nov 27, 2025 | 257.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.17% | 27,000 |
| Nov 26, 2025 | 249.00 | 257.00 | 249.00 | 256.00 | 256.00 | 3.23% | 22,700 |
| Nov 25, 2025 | 246.00 | 251.00 | 246.00 | 248.00 | 248.00 | 0.81% | 19,900 |
| Nov 21, 2025 | 242.00 | 247.00 | 242.00 | 246.00 | 246.00 | 0.41% | 13,200 |
| Nov 20, 2025 | 244.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.41% | 17,400 |
| Nov 19, 2025 | 245.00 | 246.00 | 242.00 | 244.00 | 244.00 | -0.41% | 14,900 |
| Nov 18, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 16,500 |
| Nov 17, 2025 | 251.00 | 252.00 | 247.00 | 247.00 | 247.00 | -1.59% | 26,700 |
| Nov 14, 2025 | 253.00 | 254.00 | 251.00 | 251.00 | 251.00 | -0.79% | 9,200 |
| Nov 13, 2025 | 252.00 | 255.00 | 251.00 | 253.00 | 253.00 | 0.40% | 10,000 |
| Nov 12, 2025 | 251.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.40% | 19,200 |
| Nov 11, 2025 | 251.00 | 254.00 | 249.00 | 253.00 | 253.00 | 1.20% | 13,200 |
| Nov 10, 2025 | 248.00 | 254.00 | 247.00 | 250.00 | 250.00 | 1.63% | 18,700 |
| Nov 7, 2025 | 245.00 | 248.00 | 245.00 | 246.00 | 246.00 | -1.99% | 46,200 |
| Nov 6, 2025 | 251.00 | 251.00 | 245.00 | 251.00 | 251.00 | 1.21% | 20,200 |
| Nov 5, 2025 | 251.00 | 251.00 | 243.00 | 248.00 | 248.00 | -1.59% | 44,800 |
| Nov 4, 2025 | 253.00 | 256.00 | 251.00 | 252.00 | 252.00 | -0.79% | 19,100 |
| Oct 31, 2025 | 253.00 | 258.00 | 253.00 | 254.00 | 254.00 | 0.40% | 23,000 |
| Oct 30, 2025 | 251.00 | 256.00 | 249.00 | 253.00 | 253.00 | 0.80% | 41,200 |
| Oct 29, 2025 | 260.00 | 263.00 | 250.00 | 251.00 | 251.00 | -3.46% | 109,500 |
| Oct 28, 2025 | 265.00 | 266.00 | 260.00 | 260.00 | 260.00 | -1.52% | 55,700 |
| Oct 27, 2025 | 262.00 | 269.00 | 262.00 | 264.00 | 264.00 | 1.15% | 53,200 |
| Oct 24, 2025 | 267.00 | 267.00 | 261.00 | 261.00 | 261.00 | -1.51% | 38,200 |
| Oct 23, 2025 | 262.00 | 266.00 | 261.00 | 265.00 | 265.00 | - | 32,700 |
| Oct 22, 2025 | 263.00 | 266.00 | 261.00 | 265.00 | 265.00 | 1.15% | 32,100 |
| Oct 21, 2025 | 262.00 | 265.00 | 260.00 | 262.00 | 262.00 | - | 55,900 |
| Oct 20, 2025 | 260.00 | 265.00 | 260.00 | 262.00 | 262.00 | 0.77% | 40,300 |
| Oct 17, 2025 | 266.00 | 266.00 | 259.00 | 260.00 | 260.00 | -2.62% | 86,200 |
| Oct 16, 2025 | 267.00 | 272.00 | 264.00 | 267.00 | 267.00 | 1.14% | 60,100 |
| Oct 15, 2025 | 268.00 | 271.00 | 260.00 | 264.00 | 264.00 | -1.12% | 166,000 |
| Oct 14, 2025 | 277.00 | 282.00 | 260.00 | 267.00 | 267.00 | -13.59% | 687,900 |
| Oct 10, 2025 | 301.00 | 310.00 | 298.00 | 309.00 | 309.00 | 2.66% | 161,900 |
| Oct 9, 2025 | 303.00 | 310.00 | 299.00 | 301.00 | 301.00 | -0.99% | 128,000 |