Toukei Computer Co., Ltd. 4746
TSE · Japan · Electronic Technology
¥1,947.00-39.00 (-1.96%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,947.00 | -1.96% | ¥1,995.00 | ¥2,000.00 | ¥1,928.00 | 330.00K |
| 2026-09-30 | ¥1,986.00 | +1.85% | ¥1,960.00 | ¥1,994.00 | ¥1,916.00 | 319.30K |
| 2026-09-29 | ¥1,950.00 | +4.42% | ¥1,880.00 | ¥1,974.00 | ¥1,851.00 | 341.80K |
| 2026-09-28 | ¥1,867.50 | -0.93% | ¥1,900.00 | ¥1,902.50 | ¥1,867.50 | 282.40K |
| 2026-09-25 | ¥1,885.00 | +4.29% | ¥1,807.50 | ¥1,885.00 | ¥1,807.50 | 198.80K |
| 2026-09-24 | ¥1,807.50 | -0.28% | ¥1,825.00 | ¥1,827.50 | ¥1,795.00 | 210.40K |
| 2026-09-18 | ¥1,812.50 | +0.28% | ¥1,812.50 | ¥1,820.00 | ¥1,787.50 | 131.60K |
| 2026-09-17 | ¥1,807.50 | -0.14% | ¥1,822.50 | ¥1,835.00 | ¥1,802.50 | 137.60K |
| 2026-09-16 | ¥1,810.00 | +0.14% | ¥1,825.00 | ¥1,850.00 | ¥1,810.00 | 123.60K |
| 2026-09-15 | ¥1,807.50 | +0.98% | ¥1,805.00 | ¥1,812.50 | ¥1,795.00 | 126.00K |
| 2026-09-14 | ¥1,790.00 | +0.14% | ¥1,780.00 | ¥1,800.00 | ¥1,777.50 | 101.20K |
| 2026-09-11 | ¥1,787.50 | +0.28% | ¥1,775.00 | ¥1,795.00 | ¥1,762.50 | 155.20K |
| 2026-09-10 | ¥1,782.50 | +2.74% | ¥1,737.50 | ¥1,782.50 | ¥1,730.00 | 129.60K |
| 2026-09-09 | ¥1,735.00 | -0.57% | ¥1,752.50 | ¥1,752.50 | ¥1,720.00 | 136.40K |
| 2026-09-08 | ¥1,745.00 | -1.13% | ¥1,757.50 | ¥1,757.50 | ¥1,725.00 | 214.40K |
| 2026-09-07 | ¥1,765.00 | -0.84% | ¥1,782.50 | ¥1,782.50 | ¥1,750.00 | 156.00K |
| 2026-09-04 | ¥1,780.00 | +0.56% | ¥1,775.00 | ¥1,782.50 | ¥1,765.00 | 81.20K |
| 2026-09-03 | ¥1,770.00 | +0.57% | ¥1,795.00 | ¥1,795.00 | ¥1,750.00 | 129.20K |
| 2026-09-02 | ¥1,760.00 | -1.68% | ¥1,777.50 | ¥1,790.00 | ¥1,750.00 | 220.80K |
| 2026-09-01 | ¥1,790.00 | +0.28% | ¥1,787.50 | ¥1,817.50 | ¥1,777.50 | 294.00K |
| 2026-08-31 | ¥1,785.00 | +4.39% | ¥1,710.00 | ¥1,792.50 | ¥1,697.50 | 370.40K |
| 2026-08-28 | ¥1,710.00 | +1.33% | ¥1,685.00 | ¥1,722.50 | ¥1,680.00 | 220.40K |
| 2026-08-27 | ¥1,687.50 | -0.59% | ¥1,695.00 | ¥1,695.00 | ¥1,675.00 | 165.20K |
| 2026-08-26 | ¥1,697.50 | +1.95% | ¥1,675.00 | ¥1,730.00 | ¥1,675.00 | 463.20K |
| 2026-08-25 | ¥1,665.00 | +1.52% | ¥1,650.00 | ¥1,665.00 | ¥1,637.50 | 167.60K |
| 2026-08-24 | ¥1,640.00 | -1.65% | ¥1,662.50 | ¥1,665.00 | ¥1,615.00 | 562.80K |
| 2026-08-21 | ¥1,667.50 | +3.73% | ¥1,607.50 | ¥1,667.50 | ¥1,600.00 | 428.40K |
| 2026-08-20 | ¥1,607.50 | -0.46% | ¥1,600.00 | ¥1,612.50 | ¥1,590.00 | 790.80K |
| 2026-08-19 | ¥1,615.00 | -0.31% | ¥1,620.00 | ¥1,630.00 | ¥1,595.00 | 269.20K |
| 2026-08-18 | ¥1,620.00 | -0.15% | ¥1,627.50 | ¥1,680.00 | ¥1,617.50 | 779.60K |
| 2026-08-17 | ¥1,622.50 | -0.15% | ¥1,620.00 | ¥1,632.50 | ¥1,617.50 | 328.80K |
| 2026-08-14 | ¥1,625.00 | 0.00% | ¥1,632.50 | ¥1,632.50 | ¥1,612.50 | 300.40K |
| 2026-08-13 | ¥1,625.00 | 0.00% | ¥1,637.50 | ¥1,640.00 | ¥1,620.00 | 434.40K |
| 2026-08-12 | ¥1,625.00 | +0.93% | ¥1,617.50 | ¥1,637.50 | ¥1,612.50 | 265.20K |
| 2026-08-10 | ¥1,610.00 | -2.42% | ¥1,675.00 | ¥1,677.50 | ¥1,607.50 | 455.60K |
| 2026-08-07 | ¥1,650.00 | 0.00% | ¥1,660.00 | ¥1,682.50 | ¥1,587.50 | 738.80K |
| 2026-08-06 | ¥1,650.00 | -0.45% | ¥1,682.50 | ¥1,707.50 | ¥1,607.50 | 1.57M |
| 2026-08-05 | ¥1,657.50 | +17.76% | ¥1,657.50 | ¥1,657.50 | ¥1,657.50 | 42.00K |
| 2026-08-04 | ¥1,407.50 | +14.31% | ¥1,407.50 | ¥1,407.50 | ¥1,407.50 | 62.00K |
| 2026-08-03 | ¥1,231.25 | -1.89% | ¥1,260.00 | ¥1,260.00 | ¥1,221.25 | 128.80K |
| 2026-07-31 | ¥1,255.00 | +0.70% | ¥1,246.25 | ¥1,265.00 | ¥1,237.50 | 115.20K |
| 2026-07-30 | ¥1,246.25 | -1.09% | ¥1,270.00 | ¥1,272.50 | ¥1,246.25 | 350.80K |
| 2026-07-29 | ¥1,260.00 | +1.41% | ¥1,260.00 | ¥1,270.00 | ¥1,246.25 | 159.60K |
| 2026-07-28 | ¥1,242.50 | +0.40% | ¥1,243.75 | ¥1,252.50 | ¥1,225.00 | 107.20K |
| 2026-07-27 | ¥1,237.50 | +2.59% | ¥1,207.50 | ¥1,247.50 | ¥1,207.50 | 116.80K |
| 2026-07-24 | ¥1,206.25 | +0.42% | ¥1,201.25 | ¥1,208.75 | ¥1,196.25 | 82.80K |
| 2026-07-23 | ¥1,201.25 | -0.62% | ¥1,205.00 | ¥1,211.25 | ¥1,186.25 | 80.40K |
| 2026-07-22 | ¥1,208.75 | +0.52% | ¥1,202.50 | ¥1,212.50 | ¥1,192.50 | 100.00K |
| 2026-07-21 | ¥1,202.50 | +0.63% | ¥1,212.50 | ¥1,221.25 | ¥1,195.00 | 99.60K |
| 2026-07-17 | ¥1,195.00 | -0.42% | ¥1,206.25 | ¥1,213.75 | ¥1,186.25 | 158.00K |
| 2026-07-16 | ¥1,200.00 | -1.13% | ¥1,213.75 | ¥1,220.00 | ¥1,198.75 | 83.60K |
| 2026-07-15 | ¥1,213.75 | +0.94% | ¥1,220.00 | ¥1,225.00 | ¥1,188.75 | 103.20K |
| 2026-07-14 | ¥1,202.50 | +0.42% | ¥1,198.75 | ¥1,211.25 | ¥1,197.50 | 143.20K |
| 2026-07-13 | ¥1,197.50 | +1.05% | ¥1,193.75 | ¥1,198.75 | ¥1,183.75 | 81.60K |
| 2026-07-10 | ¥1,185.00 | +1.50% | ¥1,181.25 | ¥1,187.50 | ¥1,177.50 | 84.00K |
| 2026-07-09 | ¥1,167.50 | -1.48% | ¥1,192.50 | ¥1,193.75 | ¥1,165.00 | 113.60K |
| 2026-07-08 | ¥1,185.00 | +3.95% | ¥1,150.00 | ¥1,198.75 | ¥1,150.00 | 238.00K |
| 2026-07-07 | ¥1,140.00 | +1.11% | ¥1,133.75 | ¥1,148.75 | ¥1,133.75 | 88.40K |
| 2026-07-06 | ¥1,127.50 | +0.56% | ¥1,128.75 | ¥1,141.25 | ¥1,127.50 | 82.80K |
| 2026-07-03 | ¥1,121.25 | -0.11% | ¥1,127.50 | ¥1,133.75 | ¥1,116.25 | 127.20K |
| 2026-07-02 | ¥1,122.50 | +1.24% | ¥1,110.00 | ¥1,130.00 | ¥1,110.00 | 128.80K |
| 2026-07-01 | ¥1,108.75 | +0.45% | ¥1,110.00 | ¥1,110.00 | ¥1,102.50 | 69.20K |
| 2026-06-30 | ¥1,103.75 | -1.34% | ¥1,123.75 | ¥1,123.75 | ¥1,091.25 | 151.20K |
| 2026-06-29 | ¥1,118.75 | +0.79% | ¥1,106.25 | ¥1,120.00 | ¥1,088.75 | 351.60K |
| 2026-06-26 | ¥1,110.00 | +1.37% | ¥1,105.00 | ¥1,110.00 | ¥1,095.00 | 257.60K |
| 2026-06-25 | ¥1,095.00 | +0.81% | ¥1,090.00 | ¥1,098.75 | ¥1,085.00 | 101.20K |
| 2026-06-24 | ¥1,086.25 | +1.40% | ¥1,075.00 | ¥1,087.50 | ¥1,075.00 | 128.00K |
| 2026-06-23 | ¥1,071.25 | -0.70% | ¥1,075.00 | ¥1,078.75 | ¥1,070.00 | 104.00K |
| 2026-06-22 | ¥1,078.75 | +1.53% | ¥1,067.50 | ¥1,078.75 | ¥1,062.50 | 92.00K |
| 2026-06-19 | ¥1,062.50 | -0.47% | ¥1,070.00 | ¥1,070.00 | ¥1,053.75 | 84.00K |
| 2026-06-18 | ¥1,067.50 | +2.28% | ¥1,061.25 | ¥1,067.50 | ¥1,055.00 | 207.20K |
| 2026-06-17 | ¥1,043.75 | -0.12% | ¥1,043.75 | ¥1,052.50 | ¥1,041.25 | 129.60K |
| 2026-06-16 | ¥1,045.00 | -0.48% | ¥1,052.50 | ¥1,053.75 | ¥1,043.75 | 146.00K |
| 2026-06-15 | ¥1,050.00 | 0.00% | ¥1,057.50 | ¥1,060.00 | ¥1,048.75 | 231.60K |
| 2026-06-12 | ¥1,050.00 | +0.12% | ¥1,045.00 | ¥1,050.00 | ¥1,040.00 | 141.60K |
| 2026-06-11 | ¥1,048.75 | 0.00% | ¥1,048.75 | ¥1,050.00 | ¥1,041.25 | 127.60K |
| 2026-06-10 | ¥1,048.75 | -0.36% | ¥1,052.50 | ¥1,065.00 | ¥1,046.25 | 115.20K |
| 2026-06-09 | ¥1,052.50 | -0.24% | ¥1,057.50 | ¥1,060.00 | ¥1,045.00 | 134.00K |
| 2026-06-08 | ¥1,055.00 | -0.12% | ¥1,050.00 | ¥1,056.25 | ¥1,046.25 | 127.20K |
| 2026-06-05 | ¥1,056.25 | +1.20% | ¥1,047.50 | ¥1,062.50 | ¥1,047.50 | 132.80K |
| 2026-06-04 | ¥1,043.75 | -1.42% | ¥1,058.75 | ¥1,058.75 | ¥1,040.00 | 161.60K |
| 2026-06-03 | ¥1,058.75 | +0.71% | ¥1,058.75 | ¥1,060.00 | ¥1,046.25 | 88.80K |
| 2026-06-02 | ¥1,051.25 | -1.75% | ¥1,065.00 | ¥1,065.00 | ¥1,042.50 | 116.40K |
| 2026-06-01 | ¥1,070.00 | -0.70% | ¥1,077.50 | ¥1,083.75 | ¥1,062.50 | 206.40K |
| 2026-05-29 | ¥1,077.50 | +1.17% | ¥1,071.25 | ¥1,091.25 | ¥1,070.00 | 307.20K |
| 2026-05-28 | ¥1,065.00 | +0.59% | ¥1,055.00 | ¥1,065.00 | ¥1,047.50 | 165.20K |
| 2026-05-27 | ¥1,058.75 | -0.59% | ¥1,065.00 | ¥1,065.00 | ¥1,055.00 | 103.60K |
| 2026-05-26 | ¥1,065.00 | +0.71% | ¥1,056.25 | ¥1,066.25 | ¥1,046.25 | 174.80K |
| 2026-05-25 | ¥1,057.50 | +0.59% | ¥1,055.00 | ¥1,057.50 | ¥1,045.00 | 180.40K |
| 2026-05-22 | ¥1,051.25 | +0.48% | ¥1,047.50 | ¥1,052.50 | ¥1,042.50 | 166.40K |