Tokyo Koki Co. Ltd. (TYO:7719)
Japan
· Delayed Price · Currency is JPY 592.00
-26.00 (-4.21%)
Apr 30, 2026, 3:30 PM JST
Tokyo Koki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 643.00 | 665.00 | 606.00 | 618.00 | 618.00 | -2.37% | 631,300 |
| Apr 27, 2026 | 705.00 | 706.00 | 633.00 | 633.00 | 633.00 | -13.29% | 841,200 |
| Apr 24, 2026 | 787.00 | 809.00 | 724.00 | 730.00 | 730.00 | -6.17% | 1,026,400 |
| Apr 23, 2026 | 771.00 | 847.00 | 715.00 | 778.00 | 778.00 | 6.43% | 2,572,800 |
| Apr 22, 2026 | 668.00 | 739.00 | 640.00 | 731.00 | 731.00 | 8.94% | 1,531,500 |
| Apr 21, 2026 | 700.00 | 718.00 | 662.00 | 671.00 | 671.00 | -5.76% | 887,700 |
| Apr 20, 2026 | 688.00 | 762.00 | 688.00 | 712.00 | 712.00 | 5.33% | 2,578,800 |
| Apr 17, 2026 | 699.00 | 767.00 | 666.00 | 676.00 | 676.00 | -6.11% | 3,725,800 |
| Apr 16, 2026 | 725.00 | 740.00 | 656.00 | 720.00 | 720.00 | 12.50% | 4,604,700 |
| Apr 15, 2026 | 543.00 | 640.00 | 540.00 | 640.00 | 640.00 | 18.52% | 1,147,200 |
| Apr 14, 2026 | 533.00 | 555.00 | 513.00 | 540.00 | 540.00 | 2.66% | 569,200 |
| Apr 13, 2026 | 501.00 | 538.00 | 497.00 | 526.00 | 526.00 | 4.57% | 388,200 |
| Apr 10, 2026 | 509.00 | 513.00 | 497.00 | 503.00 | 503.00 | -0.40% | 158,300 |
| Apr 9, 2026 | 533.00 | 533.00 | 500.00 | 505.00 | 505.00 | -5.25% | 194,800 |
| Apr 8, 2026 | 510.00 | 562.00 | 505.00 | 533.00 | 533.00 | 6.39% | 422,800 |
| Apr 7, 2026 | 504.00 | 517.00 | 500.00 | 501.00 | 501.00 | -2.53% | 191,400 |
| Apr 6, 2026 | 510.00 | 524.00 | 503.00 | 514.00 | 514.00 | 2.39% | 152,700 |
| Apr 3, 2026 | 489.00 | 506.00 | 486.00 | 502.00 | 502.00 | 4.37% | 184,600 |
| Apr 2, 2026 | 526.00 | 531.00 | 480.00 | 481.00 | 481.00 | -7.68% | 265,800 |
| Apr 1, 2026 | 513.00 | 536.00 | 500.00 | 521.00 | 521.00 | 3.99% | 479,200 |
| Mar 31, 2026 | 510.00 | 517.00 | 497.00 | 501.00 | 501.00 | -5.47% | 236,100 |
| Mar 30, 2026 | 500.00 | 531.00 | 490.00 | 530.00 | 530.00 | - | 332,300 |
| Mar 27, 2026 | 560.00 | 567.00 | 522.00 | 530.00 | 530.00 | -9.86% | 755,200 |
| Mar 26, 2026 | 635.00 | 675.00 | 583.00 | 588.00 | 588.00 | 2.26% | 3,413,500 |
| Mar 25, 2026 | 572.00 | 595.00 | 557.00 | 575.00 | 575.00 | -0.52% | 372,500 |
| Mar 24, 2026 | 622.00 | 638.00 | 558.00 | 578.00 | 578.00 | -1.70% | 577,700 |
| Mar 23, 2026 | 600.00 | 673.00 | 579.00 | 588.00 | 588.00 | -9.54% | 907,700 |
| Mar 19, 2026 | 674.00 | 692.00 | 598.00 | 650.00 | 650.00 | -7.67% | 1,311,600 |
| Mar 18, 2026 | 690.00 | 742.00 | 637.00 | 704.00 | 704.00 | 1.59% | 2,610,100 |
| Mar 17, 2026 | 797.00 | 815.00 | 688.00 | 693.00 | 693.00 | -12.61% | 1,141,500 |
| Mar 16, 2026 | 830.00 | 859.00 | 752.00 | 793.00 | 793.00 | 2.72% | 1,888,400 |
| Mar 13, 2026 | 702.00 | 772.00 | 694.00 | 772.00 | 772.00 | 14.88% | 815,100 |
| Mar 12, 2026 | 783.00 | 859.00 | 665.00 | 672.00 | 672.00 | -17.14% | 1,816,200 |
| Mar 11, 2026 | 850.00 | 892.00 | 808.00 | 811.00 | 811.00 | -5.81% | 1,521,800 |
| 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 |