Tokyo Tekko Co., Ltd. 5445
TSE · Japan · Non-Energy Minerals
¥1,960.00-41.00 (-2.05%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,968.00 | -1.65% | ¥1,990.00 | ¥1,990.00 | ¥1,967.00 | 54.30K |
| 2026-10-01 | ¥2,001.00 | -0.35% | ¥2,000.00 | ¥2,010.00 | ¥1,987.00 | 155.70K |
| 2026-09-30 | ¥2,008.00 | +0.35% | ¥2,002.00 | ¥2,013.00 | ¥1,989.00 | 84.30K |
| 2026-09-29 | ¥2,001.00 | -3.15% | ¥2,026.00 | ¥2,030.00 | ¥1,997.00 |
| 103.70K |
| 2026-09-28 | ¥2,066.00 | -0.05% | ¥2,073.00 | ¥2,078.00 | ¥2,057.00 | 103.30K |
| 2026-09-25 | ¥2,067.00 | +0.54% | ¥2,056.00 | ¥2,074.00 | ¥2,055.00 | 114.30K |
| 2026-09-24 | ¥2,056.00 | -0.19% | ¥2,055.00 | ¥2,074.00 | ¥2,051.00 | 89.50K |
| 2026-09-18 | ¥2,060.00 | -0.63% | ¥2,074.00 | ¥2,075.00 | ¥2,043.00 | 76.90K |
| 2026-09-17 | ¥2,073.00 | +0.88% | ¥2,060.00 | ¥2,075.00 | ¥2,060.00 | 91.70K |
| 2026-09-16 | ¥2,055.00 | +0.39% | ¥2,047.00 | ¥2,058.00 | ¥2,038.00 | 99.90K |
| 2026-09-15 | ¥2,047.00 | +0.39% | ¥2,039.00 | ¥2,057.00 | ¥2,033.00 | 51.60K |
| 2026-09-14 | ¥2,039.00 | +0.84% | ¥2,013.00 | ¥2,042.00 | ¥2,010.00 | 77.70K |
| 2026-09-11 | ¥2,022.00 | +0.65% | ¥1,993.00 | ¥2,022.00 | ¥1,985.00 | 120.00K |
| 2026-09-10 | ¥2,009.00 | -0.35% | ¥2,005.00 | ¥2,012.00 | ¥1,993.00 | 72.40K |
| 2026-09-09 | ¥2,016.00 | 0.00% | ¥2,012.00 | ¥2,027.00 | ¥2,006.00 | 60.10K |
| 2026-09-08 | ¥2,016.00 | -1.75% | ¥2,048.00 | ¥2,059.00 | ¥2,016.00 | 56.80K |
| 2026-09-07 | ¥2,052.00 | -0.92% | ¥2,061.00 | ¥2,072.00 | ¥2,042.00 | 77.90K |
| 2026-09-04 | ¥2,071.00 | -0.67% | ¥2,076.00 | ¥2,078.00 | ¥2,055.00 | 117.80K |
| 2026-09-03 | ¥2,085.00 | +0.97% | ¥2,071.00 | ¥2,103.00 | ¥2,071.00 | 93.50K |
| 2026-09-02 | ¥2,065.00 | -1.76% | ¥2,097.00 | ¥2,097.00 | ¥2,065.00 | 92.60K |
| 2026-09-01 | ¥2,102.00 | +2.04% | ¥2,060.00 | ¥2,105.00 | ¥2,060.00 | 119.70K |
| 2026-08-31 | ¥2,060.00 | +0.88% | ¥2,040.00 | ¥2,072.00 | ¥2,030.00 | 102.80K |
| 2026-08-28 | ¥2,042.00 | +0.25% | ¥2,042.00 | ¥2,052.00 | ¥2,033.00 | 55.20K |
| 2026-08-27 | ¥2,037.00 | +0.05% | ¥2,036.00 | ¥2,057.00 | ¥2,025.00 | 62.20K |
| 2026-08-26 | ¥2,036.00 | +0.74% | ¥2,030.00 | ¥2,050.00 | ¥2,030.00 | 115.80K |
| 2026-08-25 | ¥2,021.00 | +0.25% | ¥2,035.00 | ¥2,037.00 | ¥2,011.00 | 70.40K |
| 2026-08-24 | ¥2,016.00 | +0.05% | ¥2,029.00 | ¥2,040.00 | ¥2,016.00 | 90.70K |
| 2026-08-21 | ¥2,015.00 | +0.45% | ¥2,010.00 | ¥2,021.00 | ¥2,003.00 | 59.40K |
| 2026-08-20 | ¥2,006.00 | -0.15% | ¥2,005.00 | ¥2,018.00 | ¥1,980.00 | 202.80K |
| 2026-08-19 | ¥2,009.00 | -1.08% | ¥2,022.00 | ¥2,025.00 | ¥1,999.00 | 111.50K |
| 2026-08-18 | ¥2,031.00 | +0.45% | ¥2,020.00 | ¥2,048.00 | ¥2,014.00 | 107.80K |
| 2026-08-17 | ¥2,022.00 | -0.15% | ¥2,010.00 | ¥2,029.00 | ¥1,998.00 | 94.90K |
| 2026-08-14 | ¥2,025.00 | +1.20% | ¥1,997.00 | ¥2,030.00 | ¥1,985.00 | 123.10K |
| 2026-08-13 | ¥2,001.00 | +0.15% | ¥1,990.00 | ¥2,007.00 | ¥1,989.00 | 99.80K |
| 2026-08-12 | ¥1,998.00 | +1.63% | ¥1,982.00 | ¥1,998.00 | ¥1,967.00 | 95.20K |
| 2026-08-10 | ¥1,966.00 | +0.56% | ¥1,951.00 | ¥1,979.00 | ¥1,946.00 | 79.30K |
| 2026-08-07 | ¥1,955.00 | +0.21% | ¥1,951.00 | ¥1,976.00 | ¥1,951.00 | 91.30K |
| 2026-08-06 | ¥1,951.00 | -0.15% | ¥1,947.00 | ¥1,969.00 | ¥1,942.00 | 88.50K |
| 2026-08-05 | ¥1,954.00 | +1.82% | ¥1,928.00 | ¥1,965.00 | ¥1,923.00 | 108.60K |
| 2026-08-04 | ¥1,919.00 | -1.89% | ¥1,941.00 | ¥1,961.00 | ¥1,915.00 | 122.50K |
| 2026-08-03 | ¥1,956.00 | +1.77% | ¥1,962.00 | ¥1,980.00 | ¥1,930.00 | 201.20K |
| 2026-07-31 | ¥1,922.00 | -2.19% | ¥1,952.00 | ¥1,969.00 | ¥1,903.00 | 202.30K |
| 2026-07-30 | ¥1,965.00 | -0.76% | ¥1,960.00 | ¥1,974.00 | ¥1,948.00 | 107.70K |
| 2026-07-29 | ¥1,980.00 | +1.54% | ¥1,958.00 | ¥1,982.00 | ¥1,954.00 | 202.80K |
| 2026-07-28 | ¥1,950.00 | -0.76% | ¥1,962.00 | ¥1,965.00 | ¥1,941.00 | 109.00K |
| 2026-07-27 | ¥1,965.00 | +1.03% | ¥1,950.00 | ¥1,965.00 | ¥1,946.00 | 107.10K |
| 2026-07-24 | ¥1,945.00 | -0.21% | ¥1,939.00 | ¥1,950.00 | ¥1,927.00 | 75.60K |
| 2026-07-23 | ¥1,949.00 | +0.31% | ¥1,948.00 | ¥1,955.00 | ¥1,942.00 | 70.30K |
| 2026-07-22 | ¥1,943.00 | +0.41% | ¥1,939.00 | ¥1,948.00 | ¥1,931.00 | 60.00K |
| 2026-07-21 | ¥1,935.00 | +1.15% | ¥1,915.00 | ¥1,943.00 | ¥1,915.00 | 112.90K |
| 2026-07-17 | ¥1,913.00 | -0.78% | ¥1,920.00 | ¥1,932.00 | ¥1,895.00 | 150.70K |
| 2026-07-16 | ¥1,928.00 | -0.57% | ¥1,931.00 | ¥1,946.00 | ¥1,922.00 | 107.90K |
| 2026-07-15 | ¥1,939.00 | +0.83% | ¥1,936.00 | ¥1,939.00 | ¥1,912.00 | 96.00K |
| 2026-07-14 | ¥1,923.00 | +0.89% | ¥1,917.00 | ¥1,925.00 | ¥1,911.00 | 97.90K |
| 2026-07-13 | ¥1,906.00 | -0.26% | ¥1,939.00 | ¥1,945.00 | ¥1,905.00 | 86.50K |
| 2026-07-10 | ¥1,911.00 | +0.05% | ¥1,910.00 | ¥1,924.00 | ¥1,905.00 | 93.80K |
| 2026-07-09 | ¥1,910.00 | +0.42% | ¥1,902.00 | ¥1,940.00 | ¥1,889.00 | 173.20K |
| 2026-07-08 | ¥1,902.00 | -0.42% | ¥1,900.00 | ¥1,915.00 | ¥1,893.00 | 98.50K |
| 2026-07-07 | ¥1,910.00 | +1.22% | ¥1,899.00 | ¥1,927.00 | ¥1,893.00 | 146.50K |
| 2026-07-06 | ¥1,887.00 | +1.40% | ¥1,861.00 | ¥1,897.00 | ¥1,859.00 | 128.50K |
| 2026-07-03 | ¥1,861.00 | +1.47% | ¥1,848.00 | ¥1,867.00 | ¥1,846.00 | 162.30K |
| 2026-07-02 | ¥1,834.00 | +2.00% | ¥1,802.00 | ¥1,842.00 | ¥1,802.00 | 142.50K |
| 2026-07-01 | ¥1,798.00 | -1.37% | ¥1,825.00 | ¥1,830.00 | ¥1,798.00 | 149.20K |
| 2026-06-30 | ¥1,823.00 | -0.11% | ¥1,825.00 | ¥1,827.00 | ¥1,808.00 | 97.30K |
| 2026-06-29 | ¥1,825.00 | +0.11% | ¥1,827.00 | ¥1,841.00 | ¥1,810.00 | 157.50K |
| 2026-06-26 | ¥1,823.00 | +0.77% | ¥1,809.00 | ¥1,823.00 | ¥1,804.00 | 95.70K |
| 2026-06-25 | ¥1,809.00 | +0.17% | ¥1,815.00 | ¥1,817.00 | ¥1,803.00 | 94.20K |
| 2026-06-24 | ¥1,806.00 | +0.28% | ¥1,800.00 | ¥1,818.00 | ¥1,793.00 | 141.40K |
| 2026-06-23 | ¥1,801.00 | -1.53% | ¥1,823.00 | ¥1,823.00 | ¥1,800.00 | 121.50K |
| 2026-06-22 | ¥1,829.00 | -0.65% | ¥1,834.00 | ¥1,838.00 | ¥1,812.00 | 119.30K |
| 2026-06-19 | ¥1,841.00 | +1.54% | ¥1,818.00 | ¥1,844.00 | ¥1,818.00 | 168.50K |
| 2026-06-18 | ¥1,813.00 | -0.55% | ¥1,817.00 | ¥1,840.00 | ¥1,812.00 | 94.30K |
| 2026-06-17 | ¥1,823.00 | 0.00% | ¥1,830.00 | ¥1,853.00 | ¥1,818.00 | 204.20K |
| 2026-06-16 | ¥1,823.00 | -1.46% | ¥1,845.00 | ¥1,845.00 | ¥1,821.00 | 139.40K |
| 2026-06-15 | ¥1,850.00 | +0.54% | ¥1,845.00 | ¥1,857.00 | ¥1,843.00 | 103.30K |
| 2026-06-12 | ¥1,840.00 | +2.56% | ¥1,809.00 | ¥1,842.00 | ¥1,808.00 | 160.50K |
| 2026-06-11 | ¥1,794.00 | -0.22% | ¥1,795.00 | ¥1,799.00 | ¥1,760.00 | 124.50K |
| 2026-06-10 | ¥1,798.00 | +1.52% | ¥1,771.00 | ¥1,798.00 | ¥1,766.00 | 180.10K |
| 2026-06-09 | ¥1,771.00 | +0.45% | ¥1,770.00 | ¥1,798.00 | ¥1,769.00 | 130.00K |
| 2026-06-08 | ¥1,763.00 | -1.45% | ¥1,771.00 | ¥1,782.00 | ¥1,755.00 | 182.10K |
| 2026-06-05 | ¥1,789.00 | +1.47% | ¥1,764.00 | ¥1,799.00 | ¥1,764.00 | 146.20K |
| 2026-06-04 | ¥1,763.00 | -1.62% | ¥1,775.00 | ¥1,780.00 | ¥1,757.00 | 202.30K |
| 2026-06-03 | ¥1,792.00 | +1.47% | ¥1,788.00 | ¥1,794.00 | ¥1,780.00 | 204.90K |
| 2026-06-02 | ¥1,766.00 | -2.11% | ¥1,799.00 | ¥1,802.00 | ¥1,764.00 | 251.60K |
| 2026-06-01 | ¥1,804.00 | -2.91% | ¥1,855.00 | ¥1,856.00 | ¥1,792.00 | 284.40K |
| 2026-05-29 | ¥1,858.00 | -1.06% | ¥1,871.00 | ¥1,900.00 | ¥1,858.00 | 171.80K |
| 2026-05-28 | ¥1,878.00 | +2.29% | ¥1,866.00 | ¥1,880.00 | ¥1,836.00 | 487.50K |
| 2026-05-27 | ¥1,836.00 | 0.00% | ¥1,847.00 | ¥1,852.00 | ¥1,835.00 | 114.20K |
| 2026-05-26 | ¥1,836.00 | +0.77% | ¥1,820.00 | ¥1,852.00 | ¥1,810.00 | 135.50K |
| 2026-05-25 | ¥1,822.00 | -1.25% | ¥1,851.00 | ¥1,860.00 | ¥1,807.00 | 195.20K |