TOKYO KEIKI INC. (TYO:7721)
Japan
· Delayed Price · Currency is JPY 7,900.00
-470.00 (-5.62%)
At close: Mar 9, 2026
TOKYO KEIKI INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,360.00 | 8,500.00 | 8,020.00 | 8,370.00 | 8,370.00 | -2.56% | 311,200 |
| Mar 5, 2026 | 8,560.00 | 8,940.00 | 8,380.00 | 8,590.00 | 8,590.00 | 7.91% | 380,100 |
| Mar 4, 2026 | 8,410.00 | 8,680.00 | 7,800.00 | 7,960.00 | 7,960.00 | -8.61% | 520,500 |
| Mar 3, 2026 | 9,350.00 | 9,540.00 | 8,710.00 | 8,710.00 | 8,710.00 | -5.43% | 455,000 |
| Mar 2, 2026 | 9,020.00 | 9,540.00 | 8,920.00 | 9,210.00 | 9,210.00 | 5.02% | 624,200 |
| Feb 27, 2026 | 8,490.00 | 8,770.00 | 8,370.00 | 8,770.00 | 8,770.00 | 4.90% | 289,800 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,360.00 | 8,360.00 | -1.30% | 227,800 |
| Feb 25, 2026 | 8,740.00 | 8,740.00 | 8,330.00 | 8,470.00 | 8,470.00 | -2.87% | 285,600 |
| Feb 24, 2026 | 8,920.00 | 9,010.00 | 8,520.00 | 8,720.00 | 8,720.00 | -0.68% | 463,200 |
| Feb 20, 2026 | 8,310.00 | 8,840.00 | 8,310.00 | 8,780.00 | 8,780.00 | 5.15% | 466,300 |
| Feb 19, 2026 | 8,200.00 | 8,420.00 | 8,080.00 | 8,350.00 | 8,350.00 | 2.58% | 265,800 |
| Feb 18, 2026 | 7,740.00 | 8,240.00 | 7,650.00 | 8,140.00 | 8,140.00 | 6.96% | 418,100 |
| Feb 17, 2026 | 7,800.00 | 7,810.00 | 7,400.00 | 7,610.00 | 7,610.00 | -4.04% | 320,600 |
| Feb 16, 2026 | 7,880.00 | 7,990.00 | 7,740.00 | 7,930.00 | 7,930.00 | 1.80% | 198,300 |
| Feb 13, 2026 | 7,880.00 | 8,090.00 | 7,720.00 | 7,790.00 | 7,790.00 | -2.26% | 237,200 |
| Feb 12, 2026 | 7,880.00 | 8,120.00 | 7,850.00 | 7,970.00 | 7,970.00 | 2.18% | 357,000 |
| Feb 10, 2026 | 7,700.00 | 7,890.00 | 7,580.00 | 7,800.00 | 7,800.00 | 1.30% | 409,500 |
| Feb 9, 2026 | 7,790.00 | 7,930.00 | 7,620.00 | 7,700.00 | 7,700.00 | 7.09% | 846,700 |
| Feb 6, 2026 | 7,200.00 | 7,210.00 | 6,950.00 | 7,190.00 | 7,190.00 | -0.14% | 469,200 |
| Feb 5, 2026 | 7,280.00 | 7,430.00 | 7,110.00 | 7,200.00 | 7,200.00 | -1.50% | 355,200 |
| Feb 4, 2026 | 7,160.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,310.00 | 1.67% | 361,600 |
| Feb 3, 2026 | 6,780.00 | 7,190.00 | 6,720.00 | 7,190.00 | 7,190.00 | 6.99% | 366,400 |
| Feb 2, 2026 | 6,660.00 | 6,950.00 | 6,610.00 | 6,720.00 | 6,720.00 | 1.36% | 336,200 |
| Jan 30, 2026 | 6,710.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,630.00 | -2.21% | 209,400 |
| Jan 29, 2026 | 6,770.00 | 6,950.00 | 6,690.00 | 6,780.00 | 6,780.00 | 2.42% | 458,400 |
| Jan 28, 2026 | 6,770.00 | 6,840.00 | 6,600.00 | 6,620.00 | 6,620.00 | -3.36% | 200,700 |
| Jan 27, 2026 | 6,790.00 | 6,890.00 | 6,600.00 | 6,850.00 | 6,850.00 | 1.93% | 225,700 |
| Jan 26, 2026 | 6,760.00 | 6,820.00 | 6,590.00 | 6,720.00 | 6,720.00 | 0.90% | 315,200 |
| Jan 23, 2026 | 6,950.00 | 7,020.00 | 6,660.00 | 6,660.00 | 6,660.00 | -3.48% | 292,800 |
| Jan 22, 2026 | 7,050.00 | 7,070.00 | 6,820.00 | 6,900.00 | 6,900.00 | -1.15% | 269,400 |
| Jan 21, 2026 | 6,800.00 | 7,160.00 | 6,800.00 | 6,980.00 | 6,980.00 | -0.99% | 312,900 |
| Jan 20, 2026 | 7,290.00 | 7,360.00 | 6,970.00 | 7,050.00 | 7,050.00 | -3.56% | 378,300 |
| Jan 19, 2026 | 7,280.00 | 7,680.00 | 7,220.00 | 7,310.00 | 7,310.00 | -0.27% | 455,800 |
| Jan 16, 2026 | 7,150.00 | 7,350.00 | 7,010.00 | 7,330.00 | 7,330.00 | 1.66% | 499,800 |
| Jan 15, 2026 | 6,910.00 | 7,290.00 | 6,830.00 | 7,210.00 | 7,210.00 | 3.15% | 484,600 |
| Jan 14, 2026 | 6,830.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,990.00 | 2.79% | 423,000 |
| Jan 13, 2026 | 6,900.00 | 6,900.00 | 6,690.00 | 6,800.00 | 6,800.00 | 6.75% | 531,900 |
| Jan 9, 2026 | 6,450.00 | 6,470.00 | 6,210.00 | 6,370.00 | 6,370.00 | -1.09% | 278,900 |
| Jan 8, 2026 | 6,350.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,440.00 | 2.06% | 552,600 |
| Jan 7, 2026 | 6,030.00 | 6,440.00 | 5,980.00 | 6,310.00 | 6,310.00 | 4.64% | 690,400 |
| Jan 6, 2026 | 5,920.00 | 6,190.00 | 5,850.00 | 6,030.00 | 6,030.00 | 4.33% | 699,000 |
| Jan 5, 2026 | 5,500.00 | 5,840.00 | 5,490.00 | 5,780.00 | 5,780.00 | 8.04% | 493,500 |
| Dec 30, 2025 | 5,350.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.93% | 133,300 |
| Dec 29, 2025 | 5,310.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.47% | 154,800 |
| Dec 26, 2025 | 5,410.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.86% | 161,800 |
| Dec 25, 2025 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | -0.74% | 119,100 |
| Dec 24, 2025 | 5,440.00 | 5,470.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.37% | 145,100 |
| Dec 23, 2025 | 5,360.00 | 5,440.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1.13% | 162,100 |
| Dec 22, 2025 | 5,390.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,330.00 | 0.95% | 197,100 |
| Dec 19, 2025 | 5,120.00 | 5,320.00 | 5,110.00 | 5,280.00 | 5,280.00 | 3.53% | 302,300 |
| Dec 18, 2025 | 5,140.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | -3.59% | 220,200 |
| Dec 17, 2025 | 5,420.00 | 5,420.00 | 5,240.00 | 5,290.00 | 5,290.00 | -2.76% | 199,100 |
| Dec 16, 2025 | 5,630.00 | 5,660.00 | 5,430.00 | 5,440.00 | 5,440.00 | -4.39% | 203,700 |
| Dec 15, 2025 | 5,650.00 | 5,720.00 | 5,570.00 | 5,690.00 | 5,690.00 | -1.73% | 205,500 |
| Dec 12, 2025 | 5,850.00 | 5,860.00 | 5,740.00 | 5,790.00 | 5,790.00 | 2.48% | 208,800 |
| Dec 11, 2025 | 5,990.00 | 5,990.00 | 5,650.00 | 5,650.00 | 5,650.00 | -3.75% | 269,000 |
| Dec 10, 2025 | 6,250.00 | 6,250.00 | 5,870.00 | 5,870.00 | 5,870.00 | -5.93% | 282,300 |
| Dec 9, 2025 | 6,250.00 | 6,370.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.97% | 370,600 |
| Dec 8, 2025 | 6,020.00 | 6,200.00 | 5,930.00 | 6,180.00 | 6,180.00 | 6.19% | 440,200 |
| Dec 5, 2025 | 5,710.00 | 5,950.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1.93% | 309,400 |
| Dec 4, 2025 | 5,590.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,710.00 | 1.42% | 177,300 |
| Dec 3, 2025 | 5,660.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,630.00 | 0.72% | 174,300 |
| Dec 2, 2025 | 5,690.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.76% | 177,100 |
| Dec 1, 2025 | 5,880.00 | 5,950.00 | 5,640.00 | 5,690.00 | 5,690.00 | -3.23% | 227,100 |
| Nov 28, 2025 | 5,520.00 | 5,900.00 | 5,460.00 | 5,880.00 | 5,880.00 | 7.89% | 408,200 |
| Nov 27, 2025 | 5,420.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 1.87% | 183,700 |
| Nov 26, 2025 | 5,340.00 | 5,460.00 | 5,300.00 | 5,350.00 | 5,350.00 | 1.13% | 210,400 |
| Nov 25, 2025 | 5,500.00 | 5,520.00 | 5,190.00 | 5,290.00 | 5,290.00 | -2.04% | 263,900 |
| Nov 21, 2025 | 5,550.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,400.00 | -6.09% | 328,700 |
| Nov 20, 2025 | 5,710.00 | 5,870.00 | 5,610.00 | 5,750.00 | 5,750.00 | 3.05% | 339,000 |
| Nov 19, 2025 | 5,610.00 | 5,670.00 | 5,370.00 | 5,580.00 | 5,580.00 | -1.41% | 285,200 |
| Nov 18, 2025 | 5,900.00 | 5,940.00 | 5,660.00 | 5,660.00 | 5,660.00 | -6.75% | 281,500 |
| Nov 17, 2025 | 5,780.00 | 6,150.00 | 5,720.00 | 6,070.00 | 6,070.00 | 5.02% | 327,800 |
| Nov 14, 2025 | 5,790.00 | 5,930.00 | 5,760.00 | 5,780.00 | 5,780.00 | -3.18% | 245,400 |
| Nov 13, 2025 | 5,830.00 | 6,010.00 | 5,790.00 | 5,970.00 | 5,970.00 | 2.40% | 273,800 |
| Nov 12, 2025 | 5,810.00 | 5,890.00 | 5,740.00 | 5,830.00 | 5,830.00 | -0.17% | 234,000 |
| Nov 11, 2025 | 6,150.00 | 6,180.00 | 5,790.00 | 5,840.00 | 5,840.00 | -5.04% | 365,500 |
| Nov 10, 2025 | 6,050.00 | 6,280.00 | 5,960.00 | 6,150.00 | 6,150.00 | 7.71% | 653,800 |
| Nov 7, 2025 | 5,670.00 | 5,790.00 | 5,620.00 | 5,710.00 | 5,710.00 | -3.55% | 309,500 |
| Nov 6, 2025 | 5,960.00 | 6,090.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.02% | 337,700 |
| Nov 5, 2025 | 5,800.00 | 5,900.00 | 5,590.00 | 5,860.00 | 5,860.00 | -3.78% | 433,600 |
| Nov 4, 2025 | 6,190.00 | 6,250.00 | 6,060.00 | 6,090.00 | 6,090.00 | - | 511,600 |
| Oct 31, 2025 | 5,930.00 | 6,100.00 | 5,900.00 | 6,090.00 | 6,090.00 | - | 417,000 |
| Oct 30, 2025 | 5,940.00 | 6,170.00 | 5,890.00 | 6,090.00 | 6,090.00 | 3.40% | 677,100 |
| Oct 29, 2025 | 6,210.00 | 6,210.00 | 5,830.00 | 5,890.00 | 5,890.00 | -2.97% | 748,400 |
| Oct 28, 2025 | 6,470.00 | 6,470.00 | 6,010.00 | 6,070.00 | 6,070.00 | -6.90% | 1,134,400 |
| Oct 27, 2025 | 5,940.00 | 6,590.00 | 5,880.00 | 6,520.00 | 6,520.00 | 16.01% | 1,574,000 |
| Oct 24, 2025 | 5,660.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.72% | 587,400 |
| Oct 23, 2025 | 5,100.00 | 5,610.00 | 5,090.00 | 5,580.00 | 5,580.00 | 8.14% | 1,041,800 |
| Oct 22, 2025 | 4,940.00 | 5,210.00 | 4,910.00 | 5,160.00 | 5,160.00 | 4.56% | 390,800 |
| Oct 21, 2025 | 5,120.00 | 5,170.00 | 4,925.00 | 4,935.00 | 4,935.00 | -2.85% | 379,200 |
| Oct 20, 2025 | 4,885.00 | 5,090.00 | 4,840.00 | 5,080.00 | 5,080.00 | 6.50% | 328,400 |
| Oct 17, 2025 | 4,705.00 | 4,970.00 | 4,680.00 | 4,770.00 | 4,770.00 | -1.55% | 307,100 |
| Oct 16, 2025 | 4,870.00 | 4,935.00 | 4,825.00 | 4,845.00 | 4,845.00 | 0.83% | 246,800 |
| Oct 15, 2025 | 4,640.00 | 4,830.00 | 4,630.00 | 4,805.00 | 4,805.00 | 4.23% | 253,600 |
| Oct 14, 2025 | 4,690.00 | 4,820.00 | 4,565.00 | 4,610.00 | 4,610.00 | -3.15% | 374,600 |
| Oct 10, 2025 | 5,000.00 | 5,000.00 | 4,745.00 | 4,760.00 | 4,760.00 | -5.56% | 345,900 |
| Oct 9, 2025 | 5,210.00 | 5,260.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.51% | 284,600 |
| Oct 8, 2025 | 4,995.00 | 5,250.00 | 4,990.00 | 5,170.00 | 5,170.00 | 2.78% | 371,700 |
| Oct 7, 2025 | 5,100.00 | 5,200.00 | 4,855.00 | 5,030.00 | 5,030.00 | 0.40% | 451,200 |