Skip to main content
Tokura Corporation (XNGO:1892)
Japan flag Japan · Delayed Price · Currency is JPY
6,370.00
-100.00 (-1.55%)
At close: Dec 3, 2025

Tokura Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20256,370.006,370.006,370.006,370.006,370.00-1.55%100
Dec 2, 20256,470.006,470.006,470.006,470.006,470.00-0.46%400
Dec 1, 20256,500.006,500.006,500.006,500.006,500.00-100
Nov 28, 20256,410.006,500.006,410.006,500.006,500.001.56%200
Nov 27, 20256,400.006,400.006,400.006,400.006,400.00-0.62%200
Nov 26, 20256,240.006,440.006,240.006,440.006,440.000.94%300
Nov 25, 20256,200.006,380.006,200.006,380.006,380.00-0.31%1,500
Nov 21, 20256,400.006,400.006,400.006,400.006,400.002.40%200
Nov 20, 20256,270.006,270.006,250.006,250.006,250.00-2.34%400
Nov 18, 20256,380.006,400.006,380.006,400.006,400.000.31%400
Nov 17, 20256,380.006,380.006,380.006,380.006,380.000.31%100
Nov 14, 20256,160.006,360.006,130.006,360.006,360.004.95%1,000
Nov 12, 20256,040.006,140.006,040.006,060.006,060.000.33%400
Nov 10, 20256,050.006,050.006,040.006,040.006,040.00-0.17%200
Nov 6, 20256,050.006,050.006,050.006,050.006,050.00-300
Nov 5, 20256,050.006,050.006,050.006,050.006,050.001.68%100
Nov 4, 20255,880.005,950.005,880.005,950.005,950.002.41%200
Oct 31, 20255,810.005,810.005,810.005,810.005,810.00-100
Oct 30, 20256,200.006,200.005,800.005,810.005,810.00-3.81%2,800
Oct 28, 20256,040.006,040.006,040.006,040.006,040.000.67%100
Oct 27, 20256,000.006,000.006,000.006,000.006,000.002.56%900
Oct 24, 20256,280.006,280.005,850.005,850.005,850.00-2.50%900
Oct 23, 20256,000.006,000.006,000.006,000.006,000.00-100
Oct 16, 20256,000.006,000.006,000.006,000.006,000.004.17%100
Oct 15, 20255,860.005,860.005,760.005,760.005,760.00-3.36%300
Oct 14, 20255,960.005,960.005,960.005,960.005,960.00-100
Oct 9, 20255,960.005,960.005,960.005,960.005,960.00-1.65%100
Oct 6, 20256,060.006,060.006,060.006,060.006,060.00-0.33%100
Oct 2, 20256,260.006,380.006,080.006,080.006,080.00-2.88%500
Sep 30, 20256,060.006,260.006,060.006,260.006,260.003.30%300
Sep 26, 20256,100.006,100.006,060.006,060.006,060.00-0.66%700
Sep 25, 20256,100.006,100.006,100.006,100.006,100.000.16%100
Sep 22, 20256,090.006,090.006,090.006,090.006,090.00-100
Sep 18, 20256,090.006,090.006,090.006,090.006,090.00-100
Sep 17, 20256,130.006,130.006,090.006,090.006,090.00-0.65%200
Sep 16, 20256,170.006,170.006,130.006,130.006,130.00-0.65%300
Sep 12, 20256,230.006,330.006,170.006,170.006,170.00-0.96%500
Sep 9, 20256,230.006,230.006,230.006,230.006,230.001.63%100
Sep 5, 20256,130.006,130.006,130.006,130.006,130.000.49%200
Sep 4, 20256,100.006,100.006,100.006,100.006,100.001.16%100
Sep 3, 20256,030.006,030.006,030.006,030.006,030.00-3.21%200
Sep 2, 20256,230.006,230.006,230.006,230.006,230.001.63%100
Sep 1, 20256,740.006,740.006,130.006,130.006,130.00-9.05%2,900
Aug 29, 20256,740.006,740.006,740.006,740.006,740.003.06%200
Aug 28, 20256,540.006,540.006,540.006,540.006,540.00-5.76%200
Aug 26, 20256,940.006,940.006,940.006,940.006,940.00-100
Aug 25, 20256,940.006,940.006,940.006,940.006,940.00-900
Aug 22, 20256,870.006,940.006,870.006,940.006,940.008.10%300
Aug 21, 20256,400.006,420.006,400.006,420.006,420.00-5.59%200
Aug 19, 20256,700.006,800.006,700.006,800.006,800.000.44%200
Aug 18, 20256,770.006,770.006,770.006,770.006,770.00-100
Aug 13, 20257,000.007,000.006,510.006,770.006,770.005.45%500
Aug 7, 20256,420.006,420.006,420.006,420.006,420.00-500
Aug 1, 20256,420.006,420.006,420.006,420.006,420.00-100
Jul 31, 20256,420.006,420.006,420.006,420.006,420.00-100
Jul 30, 20256,420.006,420.006,420.006,420.006,420.00-100
Jul 29, 20256,420.006,420.006,420.006,420.006,420.00-300
Jul 28, 20256,420.006,420.006,420.006,420.006,420.00-1,900
Jul 25, 20256,220.006,420.006,220.006,420.006,420.003.22%2,600
Jul 24, 20256,220.006,220.006,220.006,220.006,220.00-0.16%-
Jul 22, 20256,220.006,230.006,220.006,230.006,230.00-300
Jul 15, 20256,290.006,290.006,230.006,230.006,230.00-1.74%500
Jul 14, 20256,400.006,400.006,340.006,340.006,340.0013.21%300
Jul 11, 20255,600.005,600.005,600.005,600.005,600.00-0.71%200
Jul 10, 20255,640.005,640.005,640.005,640.005,640.000.71%100
Jul 9, 20255,600.005,600.005,600.005,600.005,600.001.45%200
Jul 8, 20255,520.005,520.005,520.005,520.005,520.000.55%200
Jul 4, 20255,500.005,500.005,490.005,490.005,490.00-300
Jul 3, 20255,480.005,490.005,480.005,490.005,490.002.23%1,000
Jul 1, 20255,380.005,380.005,370.005,370.005,370.002.87%200
Jun 30, 20255,250.005,250.005,220.005,220.005,220.00-0.57%300
Jun 27, 20255,200.005,250.005,200.005,250.005,250.000.96%400
Jun 26, 20255,200.005,200.005,200.005,200.005,200.00-0.95%100
Jun 25, 20255,250.005,260.005,250.005,250.005,250.00-600
Jun 24, 20255,200.005,250.005,200.005,250.005,250.000.96%600
Jun 23, 20255,200.005,200.005,200.005,200.005,200.00-100
Jun 20, 20255,200.005,200.005,200.005,200.005,200.002.16%100
Jun 19, 20255,130.005,130.005,090.005,090.005,090.00-0.78%800
Jun 18, 20255,160.005,160.005,130.005,130.005,130.000.20%300
Jun 17, 20255,120.005,120.005,120.005,120.005,120.000.99%100
Jun 12, 20255,070.005,070.005,070.005,070.005,070.00-100