TOKYO KEIKI INC. (TYO:7721)
Japan
· Delayed Price · Currency is JPY 7,760.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
TOKYO KEIKI INC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,610.00 | 7,920.00 | 7,560.00 | 7,760.00 | 7,760.00 | - | 223,100 |
| Apr 27, 2026 | 7,800.00 | 7,950.00 | 7,450.00 | 7,760.00 | 7,760.00 | -4.20% | 364,500 |
| Apr 24, 2026 | 8,180.00 | 8,250.00 | 7,950.00 | 8,100.00 | 8,100.00 | 0.25% | 363,300 |
| Apr 23, 2026 | 8,050.00 | 8,390.00 | 7,840.00 | 8,080.00 | 8,080.00 | 2.28% | 700,800 |
| Apr 22, 2026 | 7,940.00 | 7,990.00 | 7,720.00 | 7,900.00 | 7,900.00 | 0.77% | 285,200 |
| Apr 21, 2026 | 7,640.00 | 7,940.00 | 7,470.00 | 7,840.00 | 7,840.00 | 3.98% | 368,200 |
| Apr 20, 2026 | 7,250.00 | 7,750.00 | 7,250.00 | 7,540.00 | 7,540.00 | 2.72% | 289,300 |
| Apr 17, 2026 | 7,280.00 | 7,380.00 | 7,070.00 | 7,340.00 | 7,340.00 | -1.21% | 240,800 |
| Apr 16, 2026 | 7,480.00 | 7,480.00 | 7,320.00 | 7,430.00 | 7,430.00 | -0.67% | 206,500 |
| Apr 15, 2026 | 7,980.00 | 7,990.00 | 7,410.00 | 7,480.00 | 7,480.00 | -4.83% | 274,700 |
| Apr 14, 2026 | 7,950.00 | 7,970.00 | 7,830.00 | 7,860.00 | 7,860.00 | 2.21% | 233,200 |
| Apr 13, 2026 | 7,610.00 | 7,860.00 | 7,450.00 | 7,690.00 | 7,690.00 | 1.85% | 272,500 |
| Apr 10, 2026 | 7,780.00 | 7,820.00 | 7,510.00 | 7,550.00 | 7,550.00 | -0.66% | 328,200 |
| Apr 9, 2026 | 7,930.00 | 7,970.00 | 7,510.00 | 7,600.00 | 7,600.00 | -4.16% | 392,600 |
| Apr 8, 2026 | 7,800.00 | 8,070.00 | 7,770.00 | 7,930.00 | 7,930.00 | 5.03% | 597,200 |
| Apr 7, 2026 | 7,340.00 | 7,660.00 | 7,250.00 | 7,550.00 | 7,550.00 | 4.28% | 334,400 |
| Apr 6, 2026 | 7,200.00 | 7,370.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.41% | 232,600 |
| Apr 3, 2026 | 7,080.00 | 7,340.00 | 7,050.00 | 7,270.00 | 7,270.00 | 4.15% | 430,400 |
| Apr 2, 2026 | 6,850.00 | 7,150.00 | 6,770.00 | 6,980.00 | 6,980.00 | 6.08% | 646,200 |
| Apr 1, 2026 | 6,460.00 | 6,580.00 | 6,330.00 | 6,580.00 | 6,580.00 | 6.82% | 300,500 |
| Mar 31, 2026 | 6,300.00 | 6,410.00 | 6,090.00 | 6,160.00 | 6,160.00 | -5.08% | 316,400 |
| Mar 30, 2026 | 6,590.00 | 6,620.00 | 6,350.00 | 6,490.00 | 6,490.00 | -7.15% | 362,000 |
| Mar 27, 2026 | 7,150.00 | 7,280.00 | 6,910.00 | 6,990.00 | 6,950.00 | -4.25% | 289,600 |
| Mar 26, 2026 | 7,510.00 | 7,660.00 | 7,230.00 | 7,300.00 | 7,258.23 | -2.93% | 203,800 |
| Mar 25, 2026 | 7,460.00 | 7,580.00 | 7,360.00 | 7,520.00 | 7,476.97 | 4.44% | 257,000 |
| Mar 24, 2026 | 7,510.00 | 7,550.00 | 7,030.00 | 7,200.00 | 7,158.80 | -1.23% | 216,400 |
| Mar 23, 2026 | 7,880.00 | 7,890.00 | 7,260.00 | 7,290.00 | 7,248.28 | -10.88% | 405,900 |
| Mar 19, 2026 | 8,250.00 | 8,390.00 | 8,020.00 | 8,180.00 | 8,133.19 | -2.04% | 319,400 |
| Mar 18, 2026 | 8,300.00 | 8,360.00 | 8,080.00 | 8,350.00 | 8,302.22 | 3.73% | 202,400 |
| Mar 17, 2026 | 8,410.00 | 8,570.00 | 8,030.00 | 8,050.00 | 8,003.93 | -4.85% | 251,200 |
| Mar 16, 2026 | 8,400.00 | 8,590.00 | 8,270.00 | 8,460.00 | 8,411.59 | -1.28% | 220,800 |
| Mar 13, 2026 | 8,240.00 | 8,650.00 | 8,200.00 | 8,570.00 | 8,520.96 | 0.35% | 264,400 |
| Mar 12, 2026 | 8,400.00 | 8,690.00 | 8,360.00 | 8,540.00 | 8,491.13 | 0.23% | 298,300 |
| Mar 11, 2026 | 8,280.00 | 8,730.00 | 8,220.00 | 8,520.00 | 8,471.24 | 4.28% | 306,500 |
| Mar 10, 2026 | 8,140.00 | 8,330.00 | 7,970.00 | 8,170.00 | 8,123.25 | 3.42% | 279,600 |
| Mar 9, 2026 | 7,810.00 | 7,950.00 | 7,490.00 | 7,900.00 | 7,854.79 | -5.62% | 441,700 |
| Mar 6, 2026 | 8,360.00 | 8,500.00 | 8,020.00 | 8,370.00 | 8,322.10 | -2.56% | 311,200 |
| Mar 5, 2026 | 8,560.00 | 8,940.00 | 8,380.00 | 8,590.00 | 8,540.84 | 7.91% | 380,100 |
| Mar 4, 2026 | 8,410.00 | 8,680.00 | 7,800.00 | 7,960.00 | 7,914.45 | -8.61% | 520,500 |
| Mar 3, 2026 | 9,350.00 | 9,540.00 | 8,710.00 | 8,710.00 | 8,660.16 | -5.43% | 455,000 |
| Mar 2, 2026 | 9,020.00 | 9,540.00 | 8,920.00 | 9,210.00 | 9,157.30 | 5.02% | 624,200 |
| Feb 27, 2026 | 8,490.00 | 8,770.00 | 8,370.00 | 8,770.00 | 8,719.81 | 4.90% | 289,800 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,340.00 | 8,360.00 | 8,312.16 | -1.30% | 227,800 |
| Feb 25, 2026 | 8,740.00 | 8,740.00 | 8,330.00 | 8,470.00 | 8,421.53 | -2.87% | 285,600 |
| Feb 24, 2026 | 8,920.00 | 9,010.00 | 8,520.00 | 8,720.00 | 8,670.10 | -0.68% | 463,200 |
| Feb 20, 2026 | 8,310.00 | 8,840.00 | 8,310.00 | 8,780.00 | 8,729.76 | 5.15% | 466,300 |
| Feb 19, 2026 | 8,200.00 | 8,420.00 | 8,080.00 | 8,350.00 | 8,302.22 | 2.58% | 265,800 |
| Feb 18, 2026 | 7,740.00 | 8,240.00 | 7,650.00 | 8,140.00 | 8,093.42 | 6.96% | 418,100 |
| Feb 17, 2026 | 7,800.00 | 7,810.00 | 7,400.00 | 7,610.00 | 7,566.45 | -4.04% | 320,600 |
| Feb 16, 2026 | 7,880.00 | 7,990.00 | 7,740.00 | 7,930.00 | 7,884.62 | 1.80% | 198,300 |
| Feb 13, 2026 | 7,880.00 | 8,090.00 | 7,720.00 | 7,790.00 | 7,745.42 | -2.26% | 237,200 |
| Feb 12, 2026 | 7,880.00 | 8,120.00 | 7,850.00 | 7,970.00 | 7,924.39 | 2.18% | 357,000 |
| Feb 10, 2026 | 7,700.00 | 7,890.00 | 7,580.00 | 7,800.00 | 7,755.36 | 1.30% | 409,500 |
| Feb 9, 2026 | 7,790.00 | 7,930.00 | 7,620.00 | 7,700.00 | 7,655.94 | 7.09% | 846,700 |
| Feb 6, 2026 | 7,200.00 | 7,210.00 | 6,950.00 | 7,190.00 | 7,148.86 | -0.14% | 469,200 |
| Feb 5, 2026 | 7,280.00 | 7,430.00 | 7,110.00 | 7,200.00 | 7,158.80 | -1.50% | 355,200 |
| Feb 4, 2026 | 7,160.00 | 7,310.00 | 7,110.00 | 7,310.00 | 7,268.17 | 1.67% | 361,600 |
| Feb 3, 2026 | 6,780.00 | 7,190.00 | 6,720.00 | 7,190.00 | 7,148.86 | 6.99% | 366,400 |
| Feb 2, 2026 | 6,660.00 | 6,950.00 | 6,610.00 | 6,720.00 | 6,681.55 | 1.36% | 336,200 |
| Jan 30, 2026 | 6,710.00 | 6,740.00 | 6,550.00 | 6,630.00 | 6,592.06 | -2.21% | 209,400 |
| Jan 29, 2026 | 6,770.00 | 6,950.00 | 6,690.00 | 6,780.00 | 6,741.20 | 2.42% | 458,400 |
| Jan 28, 2026 | 6,770.00 | 6,840.00 | 6,600.00 | 6,620.00 | 6,582.12 | -3.36% | 200,700 |
| Jan 27, 2026 | 6,790.00 | 6,890.00 | 6,600.00 | 6,850.00 | 6,810.80 | 1.93% | 225,700 |
| Jan 26, 2026 | 6,760.00 | 6,820.00 | 6,590.00 | 6,720.00 | 6,681.55 | 0.90% | 315,200 |
| Jan 23, 2026 | 6,950.00 | 7,020.00 | 6,660.00 | 6,660.00 | 6,621.89 | -3.48% | 292,800 |
| Jan 22, 2026 | 7,050.00 | 7,070.00 | 6,820.00 | 6,900.00 | 6,860.52 | -1.15% | 269,400 |
| Jan 21, 2026 | 6,800.00 | 7,160.00 | 6,800.00 | 6,980.00 | 6,940.06 | -0.99% | 312,900 |
| Jan 20, 2026 | 7,290.00 | 7,360.00 | 6,970.00 | 7,050.00 | 7,009.66 | -3.56% | 378,300 |
| Jan 19, 2026 | 7,280.00 | 7,680.00 | 7,220.00 | 7,310.00 | 7,268.17 | -0.27% | 455,800 |
| Jan 16, 2026 | 7,150.00 | 7,350.00 | 7,010.00 | 7,330.00 | 7,288.05 | 1.66% | 499,800 |
| Jan 15, 2026 | 6,910.00 | 7,290.00 | 6,830.00 | 7,210.00 | 7,168.74 | 3.15% | 484,600 |
| Jan 14, 2026 | 6,830.00 | 6,990.00 | 6,730.00 | 6,990.00 | 6,950.00 | 2.79% | 423,000 |
| Jan 13, 2026 | 6,900.00 | 6,900.00 | 6,690.00 | 6,800.00 | 6,761.09 | 6.75% | 531,900 |
| Jan 9, 2026 | 6,450.00 | 6,470.00 | 6,210.00 | 6,370.00 | 6,333.55 | -1.09% | 278,900 |
| Jan 8, 2026 | 6,350.00 | 6,600.00 | 6,270.00 | 6,440.00 | 6,403.15 | 2.06% | 552,600 |
| Jan 7, 2026 | 6,030.00 | 6,440.00 | 5,980.00 | 6,310.00 | 6,273.89 | 4.64% | 690,400 |
| Jan 6, 2026 | 5,920.00 | 6,190.00 | 5,850.00 | 6,030.00 | 5,995.49 | 4.33% | 699,000 |
| Jan 5, 2026 | 5,500.00 | 5,840.00 | 5,490.00 | 5,780.00 | 5,746.92 | 8.04% | 493,500 |
| Dec 30, 2025 | 5,350.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,319.38 | -0.93% | 133,300 |
| Dec 29, 2025 | 5,310.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,369.10 | 2.47% | 154,800 |
| Dec 26, 2025 | 5,410.00 | 5,420.00 | 5,250.00 | 5,270.00 | 5,239.84 | -1.86% | 161,800 |
| Dec 25, 2025 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,339.27 | -0.74% | 119,100 |
| Dec 24, 2025 | 5,440.00 | 5,470.00 | 5,410.00 | 5,410.00 | 5,379.04 | 0.37% | 145,100 |
| Dec 23, 2025 | 5,360.00 | 5,440.00 | 5,310.00 | 5,390.00 | 5,359.16 | 1.13% | 162,100 |
| Dec 22, 2025 | 5,390.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,299.50 | 0.95% | 197,100 |
| Dec 19, 2025 | 5,120.00 | 5,320.00 | 5,110.00 | 5,280.00 | 5,249.79 | 3.53% | 302,300 |
| Dec 18, 2025 | 5,140.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,070.82 | -3.59% | 220,200 |
| Dec 17, 2025 | 5,420.00 | 5,420.00 | 5,240.00 | 5,290.00 | 5,259.73 | -2.76% | 199,100 |
| Dec 16, 2025 | 5,630.00 | 5,660.00 | 5,430.00 | 5,440.00 | 5,408.87 | -4.39% | 203,700 |
| Dec 15, 2025 | 5,650.00 | 5,720.00 | 5,570.00 | 5,690.00 | 5,657.44 | -1.73% | 205,500 |
| Dec 12, 2025 | 5,850.00 | 5,860.00 | 5,740.00 | 5,790.00 | 5,756.87 | 2.48% | 208,800 |
| Dec 11, 2025 | 5,990.00 | 5,990.00 | 5,650.00 | 5,650.00 | 5,617.67 | -3.75% | 269,000 |
| Dec 10, 2025 | 6,250.00 | 6,250.00 | 5,870.00 | 5,870.00 | 5,836.41 | -5.93% | 282,300 |
| Dec 9, 2025 | 6,250.00 | 6,370.00 | 6,150.00 | 6,240.00 | 6,204.29 | 0.97% | 370,600 |
| Dec 8, 2025 | 6,020.00 | 6,200.00 | 5,930.00 | 6,180.00 | 6,144.64 | 6.19% | 440,200 |
| Dec 5, 2025 | 5,710.00 | 5,950.00 | 5,700.00 | 5,820.00 | 5,786.70 | 1.93% | 309,400 |
| Dec 4, 2025 | 5,590.00 | 5,730.00 | 5,570.00 | 5,710.00 | 5,677.32 | 1.42% | 177,300 |
| Dec 3, 2025 | 5,660.00 | 5,690.00 | 5,510.00 | 5,630.00 | 5,597.78 | 0.72% | 174,300 |
| Dec 2, 2025 | 5,690.00 | 5,700.00 | 5,580.00 | 5,590.00 | 5,558.01 | -1.76% | 177,100 |
| Dec 1, 2025 | 5,880.00 | 5,950.00 | 5,640.00 | 5,690.00 | 5,657.44 | -3.23% | 227,100 |