Tokyotokeiba Co.,Ltd. (TYO:9672)
Japan
· Delayed Price · Currency is JPY 5,710.00
-130.00 (-2.23%)
At close: Mar 9, 2026
Tokyotokeiba Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,800.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.17% | 25,100 |
| Mar 5, 2026 | 5,820.00 | 5,930.00 | 5,820.00 | 5,830.00 | 5,830.00 | 1.92% | 41,500 |
| Mar 4, 2026 | 5,790.00 | 5,880.00 | 5,650.00 | 5,720.00 | 5,720.00 | -2.89% | 82,600 |
| Mar 3, 2026 | 5,950.00 | 6,020.00 | 5,880.00 | 5,890.00 | 5,890.00 | -2.48% | 65,500 |
| Mar 2, 2026 | 6,010.00 | 6,080.00 | 5,950.00 | 6,040.00 | 6,040.00 | 1.17% | 71,000 |
| Feb 27, 2026 | 5,930.00 | 6,020.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.53% | 95,900 |
| Feb 26, 2026 | 5,970.00 | 6,010.00 | 5,830.00 | 5,880.00 | 5,880.00 | -1.51% | 93,900 |
| Feb 25, 2026 | 5,860.00 | 6,020.00 | 5,840.00 | 5,970.00 | 5,970.00 | 2.40% | 111,100 |
| Feb 24, 2026 | 5,630.00 | 5,830.00 | 5,630.00 | 5,830.00 | 5,830.00 | 4.11% | 92,100 |
| Feb 20, 2026 | 5,670.00 | 5,700.00 | 5,590.00 | 5,600.00 | 5,600.00 | -2.10% | 38,200 |
| Feb 19, 2026 | 5,610.00 | 5,730.00 | 5,580.00 | 5,720.00 | 5,720.00 | 1.42% | 48,300 |
| Feb 18, 2026 | 5,580.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.08% | 40,500 |
| Feb 17, 2026 | 5,580.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.06% | 42,800 |
| Feb 16, 2026 | 5,510.00 | 5,640.00 | 5,460.00 | 5,640.00 | 5,640.00 | 1.81% | 91,700 |
| Feb 13, 2026 | 5,580.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.72% | 83,100 |
| Feb 12, 2026 | 5,570.00 | 5,630.00 | 5,560.00 | 5,580.00 | 5,580.00 | 0.72% | 62,500 |
| Feb 10, 2026 | 5,440.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1.84% | 55,400 |
| Feb 9, 2026 | 5,450.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.55% | 41,400 |
| Feb 6, 2026 | 5,360.00 | 5,420.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.19% | 33,100 |
| Feb 5, 2026 | 5,350.00 | 5,450.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.69% | 43,800 |
| Feb 4, 2026 | 5,360.00 | 5,380.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.67% | 50,800 |
| Feb 3, 2026 | 5,370.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,400.00 | 0.93% | 44,300 |
| Feb 2, 2026 | 5,370.00 | 5,440.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.19% | 39,400 |
| Jan 30, 2026 | 5,340.00 | 5,380.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.19% | 42,800 |
| Jan 29, 2026 | 5,330.00 | 5,380.00 | 5,300.00 | 5,350.00 | 5,350.00 | -0.37% | 45,900 |
| Jan 28, 2026 | 5,410.00 | 5,420.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.83% | 46,800 |
| Jan 27, 2026 | 5,520.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.97% | 34,700 |
| Jan 26, 2026 | 5,580.00 | 5,650.00 | 5,560.00 | 5,580.00 | 5,580.00 | -0.71% | 37,100 |
| Jan 23, 2026 | 5,560.00 | 5,640.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1.81% | 52,600 |
| Jan 22, 2026 | 5,510.00 | 5,560.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.18% | 62,300 |
| Jan 21, 2026 | 5,580.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,510.00 | -2.82% | 67,000 |
| Jan 20, 2026 | 5,620.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | - | 38,200 |
| Jan 19, 2026 | 5,670.00 | 5,690.00 | 5,640.00 | 5,670.00 | 5,670.00 | - | 27,700 |
| Jan 16, 2026 | 5,610.00 | 5,670.00 | 5,570.00 | 5,670.00 | 5,670.00 | -0.70% | 46,400 |
| Jan 15, 2026 | 5,710.00 | 5,720.00 | 5,660.00 | 5,710.00 | 5,710.00 | 0.35% | 55,200 |
| Jan 14, 2026 | 5,640.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,690.00 | 0.53% | 73,400 |
| Jan 13, 2026 | 5,740.00 | 5,750.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.18% | 72,300 |
| Jan 9, 2026 | 5,620.00 | 5,670.00 | 5,570.00 | 5,670.00 | 5,670.00 | 1.43% | 55,600 |
| Jan 8, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.36% | 49,700 |
| Jan 7, 2026 | 5,550.00 | 5,620.00 | 5,530.00 | 5,610.00 | 5,610.00 | 0.72% | 76,400 |
| Jan 6, 2026 | 5,670.00 | 5,710.00 | 5,520.00 | 5,570.00 | 5,570.00 | -2.11% | 132,900 |
| Jan 5, 2026 | 5,710.00 | 5,730.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.18% | 116,700 |
| Dec 30, 2025 | 5,870.00 | 5,870.00 | 5,660.00 | 5,680.00 | 5,680.00 | -3.07% | 89,200 |
| Dec 29, 2025 | 5,980.00 | 5,980.00 | 5,820.00 | 5,860.00 | 5,860.00 | -2.33% | 321,400 |
| Dec 26, 2025 | 6,000.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,931.00 | 0.84% | 397,800 |
| Dec 25, 2025 | 5,950.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,881.58 | 1.02% | 191,100 |
| Dec 24, 2025 | 5,920.00 | 5,980.00 | 5,850.00 | 5,890.00 | 5,822.27 | -0.34% | 106,000 |
| Dec 23, 2025 | 5,880.00 | 5,950.00 | 5,860.00 | 5,910.00 | 5,842.04 | 0.51% | 145,200 |
| Dec 22, 2025 | 5,950.00 | 6,080.00 | 5,840.00 | 5,880.00 | 5,812.38 | -0.17% | 252,100 |
| Dec 19, 2025 | 5,880.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,822.27 | 0.86% | 120,900 |
| Dec 18, 2025 | 5,800.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,772.84 | 1.21% | 151,800 |
| Dec 17, 2025 | 5,820.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,703.65 | 0.35% | 75,000 |
| Dec 16, 2025 | 5,900.00 | 5,900.00 | 5,730.00 | 5,750.00 | 5,683.88 | -2.54% | 164,000 |
| Dec 15, 2025 | 5,800.00 | 5,990.00 | 5,790.00 | 5,900.00 | 5,832.15 | 1.55% | 179,000 |
| Dec 12, 2025 | 5,690.00 | 5,850.00 | 5,660.00 | 5,810.00 | 5,743.19 | 3.94% | 163,900 |
| Dec 11, 2025 | 5,640.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,525.72 | -0.53% | 95,000 |
| Dec 10, 2025 | 5,550.00 | 5,660.00 | 5,550.00 | 5,620.00 | 5,555.37 | 1.08% | 105,800 |
| Dec 9, 2025 | 5,620.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,496.06 | -1.59% | 69,200 |
| Dec 8, 2025 | 5,540.00 | 5,690.00 | 5,520.00 | 5,650.00 | 5,585.03 | 2.54% | 83,600 |
| Dec 5, 2025 | 5,550.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,446.64 | -0.72% | 91,600 |
| Dec 4, 2025 | 5,440.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,486.18 | 2.21% | 77,600 |
| Dec 3, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,430.00 | 5,367.56 | 0.74% | 67,200 |
| Dec 2, 2025 | 5,470.00 | 5,470.00 | 5,390.00 | 5,390.00 | 5,328.02 | -1.46% | 45,000 |
| Dec 1, 2025 | 5,560.00 | 5,560.00 | 5,470.00 | 5,470.00 | 5,407.10 | -0.73% | 48,700 |
| Nov 28, 2025 | 5,540.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,446.64 | -1.43% | 55,400 |
| Nov 27, 2025 | 5,480.00 | 5,610.00 | 5,470.00 | 5,590.00 | 5,525.72 | 2.01% | 67,000 |
| Nov 26, 2025 | 5,350.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,416.98 | 3.20% | 65,200 |
| Nov 25, 2025 | 5,310.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,248.94 | 1.53% | 93,000 |
| Nov 21, 2025 | 5,160.00 | 5,230.00 | 5,150.00 | 5,230.00 | 5,169.86 | 0.97% | 81,100 |
| Nov 20, 2025 | 5,150.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,120.43 | 0.97% | 51,100 |
| Nov 19, 2025 | 5,190.00 | 5,230.00 | 5,130.00 | 5,130.00 | 5,071.01 | -0.77% | 59,700 |
| Nov 18, 2025 | 5,280.00 | 5,280.00 | 5,150.00 | 5,170.00 | 5,110.55 | -2.45% | 47,500 |
| Nov 17, 2025 | 5,280.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,239.05 | -0.19% | 56,600 |
| Nov 14, 2025 | 5,450.00 | 5,450.00 | 5,280.00 | 5,310.00 | 5,248.94 | -2.57% | 121,200 |
| Nov 13, 2025 | 5,480.00 | 5,500.00 | 5,440.00 | 5,450.00 | 5,387.33 | -0.55% | 65,200 |
| Nov 12, 2025 | 5,420.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,416.98 | 0.74% | 38,200 |
| Nov 11, 2025 | 5,480.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,377.44 | -0.73% | 30,700 |
| Nov 10, 2025 | 5,500.00 | 5,520.00 | 5,470.00 | 5,480.00 | 5,416.98 | -0.36% | 47,900 |
| Nov 7, 2025 | 5,430.00 | 5,500.00 | 5,410.00 | 5,500.00 | 5,436.75 | 0.73% | 35,300 |
| Nov 6, 2025 | 5,490.00 | 5,490.00 | 5,430.00 | 5,460.00 | 5,397.21 | 0.18% | 37,400 |
| Nov 5, 2025 | 5,420.00 | 5,460.00 | 5,340.00 | 5,450.00 | 5,387.33 | -0.18% | 50,300 |
| Nov 4, 2025 | 5,540.00 | 5,540.00 | 5,450.00 | 5,460.00 | 5,397.21 | -1.27% | 44,800 |
| Oct 31, 2025 | 5,580.00 | 5,580.00 | 5,460.00 | 5,530.00 | 5,466.41 | 0.18% | 38,000 |
| Oct 30, 2025 | 5,490.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,456.52 | 1.10% | 44,800 |
| Oct 29, 2025 | 5,600.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,397.21 | -2.85% | 69,100 |
| Oct 28, 2025 | 5,650.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,555.37 | -0.88% | 36,300 |
| Oct 27, 2025 | 5,630.00 | 5,690.00 | 5,630.00 | 5,670.00 | 5,604.80 | 1.25% | 40,200 |
| Oct 24, 2025 | 5,640.00 | 5,670.00 | 5,600.00 | 5,600.00 | 5,535.60 | -0.71% | 26,500 |
| Oct 23, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,575.14 | 0.89% | 36,300 |
| Oct 22, 2025 | 5,660.00 | 5,680.00 | 5,580.00 | 5,590.00 | 5,525.72 | -0.71% | 41,800 |
| Oct 21, 2025 | 5,690.00 | 5,740.00 | 5,620.00 | 5,630.00 | 5,565.26 | -1.57% | 45,600 |
| Oct 20, 2025 | 5,630.00 | 5,780.00 | 5,620.00 | 5,720.00 | 5,654.22 | 1.78% | 82,600 |
| Oct 17, 2025 | 5,620.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,555.37 | 0.54% | 56,800 |
| Oct 16, 2025 | 5,560.00 | 5,630.00 | 5,470.00 | 5,590.00 | 5,525.72 | - | 110,000 |
| Oct 15, 2025 | 5,610.00 | 5,650.00 | 5,570.00 | 5,590.00 | 5,525.72 | - | 75,700 |
| Oct 14, 2025 | 5,580.00 | 5,630.00 | 5,530.00 | 5,590.00 | 5,525.72 | 0.18% | 121,700 |
| Oct 10, 2025 | 5,540.00 | 5,610.00 | 5,490.00 | 5,580.00 | 5,515.83 | -0.36% | 69,200 |
| Oct 9, 2025 | 5,600.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,535.60 | 0.18% | 69,700 |
| Oct 8, 2025 | 5,420.00 | 5,660.00 | 5,420.00 | 5,590.00 | 5,525.72 | 2.76% | 123,500 |
| Oct 7, 2025 | 5,380.00 | 5,480.00 | 5,380.00 | 5,440.00 | 5,377.44 | 0.93% | 103,300 |