TOKYO KOKI Co. Ltd. 7719
TSE · Japan · Producer Manufacturing
¥499.00-9.00 (-1.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥499.00 | -1.77% | ¥506.00 | ¥508.00 | ¥499.00 | 67.70K |
| 2026-10-01 | ¥508.00 | +1.60% | ¥503.00 | ¥509.00 | ¥497.00 | 73.50K |
| 2026-09-30 | ¥500.00 | -1.57% | ¥508.00 | ¥511.00 | ¥499.00 | 116.60K |
| 2026-09-29 | ¥508.00 | +0.20% | ¥508.00 | ¥512.00 | ¥500.00 | 80.60K |
| 2026-09-28 | ¥507.00 | -1.36% | ¥514.00 | ¥523.00 | ¥506.00 | 94.80K |
| 2026-09-25 | ¥514.00 | -3.75% | ¥530.00 | ¥530.00 | ¥510.00 | 127.90K |
| 2026-09-24 | ¥534.00 | +3.49% | ¥518.00 | ¥535.00 | ¥510.00 | 195.00K |
| 2026-09-18 | ¥516.00 | +0.78% | ¥510.00 | ¥524.00 | ¥505.00 | 166.50K |
| 2026-09-17 | ¥512.00 | +1.59% | ¥506.00 | ¥513.00 | ¥500.00 | 151.20K |
| 2026-09-16 | ¥504.00 | -5.26% | ¥522.00 | ¥534.00 | ¥500.00 | 356.90K |
| 2026-09-15 | ¥532.00 | -3.97% | ¥534.00 | ¥590.00 | ¥523.00 | 1.19M |
| 2026-09-14 | ¥554.00 | +15.18% | ¥532.00 | ¥561.00 | ¥510.00 | 2.25M |
| 2026-09-11 | ¥481.00 | -1.03% | ¥480.00 | ¥488.00 | ¥470.00 | 140.40K |
| 2026-09-10 | ¥486.00 | -2.61% | ¥492.00 | ¥495.00 | ¥481.00 | 120.00K |
| 2026-09-09 | ¥499.00 | -1.58% | ¥504.00 | ¥519.00 | ¥497.00 | 134.50K |
| 2026-09-08 | ¥507.00 | -3.61% | ¥526.00 | ¥536.00 | ¥507.00 | 193.70K |
| 2026-09-07 | ¥526.00 | +1.35% | ¥520.00 | ¥537.00 | ¥505.00 | 305.50K |
| 2026-09-04 | ¥519.00 | +3.80% | ¥500.00 | ¥523.00 | ¥494.00 | 175.90K |
| 2026-09-03 | ¥500.00 | -0.40% | ¥502.00 | ¥516.00 | ¥491.00 | 166.80K |
| 2026-09-02 | ¥502.00 | +0.40% | ¥491.00 | ¥506.00 | ¥482.00 | 259.20K |
| 2026-09-01 | ¥500.00 | -4.94% | ¥522.00 | ¥527.00 | ¥500.00 | 324.10K |
| 2026-08-31 | ¥526.00 | -1.50% | ¥554.00 | ¥600.00 | ¥520.00 | 1.06M |
| 2026-08-28 | ¥534.00 | -0.19% | ¥533.00 | ¥543.00 | ¥513.00 | 760.70K |
| 2026-08-27 | ¥535.00 | +7.65% | ¥507.00 | ¥548.00 | ¥492.00 | 1.06M |
| 2026-08-26 | ¥497.00 | -0.60% | ¥495.00 | ¥519.00 | ¥480.00 | 719.70K |
| 2026-08-25 | ¥500.00 | -0.79% | ¥500.00 | ¥538.00 | ¥484.00 | 885.50K |
| 2026-08-24 | ¥504.00 | +7.92% | ¥491.00 | ¥524.00 | ¥483.00 | 1.77M |
| 2026-08-21 | ¥467.00 | +7.36% | ¥443.00 | ¥515.00 | ¥429.00 | 1.89M |
| 2026-08-20 | ¥435.00 | +2.84% | ¥428.00 | ¥443.00 | ¥428.00 | 54.00K |
| 2026-08-19 | ¥423.00 | -6.42% | ¥452.00 | ¥452.00 | ¥423.00 | 96.50K |
| 2026-08-18 | ¥452.00 | -0.66% | ¥455.00 | ¥467.00 | ¥451.00 | 90.10K |
| 2026-08-17 | ¥455.00 | +3.64% | ¥439.00 | ¥456.00 | ¥439.00 | 92.80K |
| 2026-08-14 | ¥439.00 | -1.13% | ¥443.00 | ¥448.00 | ¥438.00 | 36.00K |
| 2026-08-13 | ¥444.00 | +3.26% | ¥431.00 | ¥444.00 | ¥431.00 | 80.10K |
| 2026-08-12 | ¥430.00 | -2.05% | ¥433.00 | ¥438.00 | ¥425.00 | 57.90K |
| 2026-08-10 | ¥439.00 | +3.05% | ¥430.00 | ¥441.00 | ¥428.00 | 61.20K |
| 2026-08-07 | ¥426.00 | -4.48% | ¥441.00 | ¥446.00 | ¥424.00 | 69.10K |
| 2026-08-06 | ¥446.00 | -0.45% | ¥448.00 | ¥449.00 | ¥438.00 | 43.90K |
| 2026-08-05 | ¥448.00 | +2.05% | ¥444.00 | ¥450.00 | ¥443.00 | 111.50K |
| 2026-08-04 | ¥439.00 | +1.86% | ¥432.00 | ¥441.00 | ¥432.00 | 48.00K |
| 2026-08-03 | ¥431.00 | +2.13% | ¥420.00 | ¥432.00 | ¥412.00 | 54.70K |
| 2026-07-31 | ¥422.00 | +4.20% | ¥413.00 | ¥427.00 | ¥405.00 | 199.20K |
| 2026-07-30 | ¥405.00 | +3.05% | ¥391.00 | ¥409.00 | ¥390.00 | 99.00K |
| 2026-07-29 | ¥393.00 | -4.84% | ¥414.00 | ¥420.00 | ¥390.00 | 187.20K |
| 2026-07-28 | ¥413.00 | -4.84% | ¥430.00 | ¥430.00 | ¥413.00 | 149.30K |
| 2026-07-27 | ¥434.00 | -0.46% | ¥428.00 | ¥438.00 | ¥418.00 | 131.90K |
| 2026-07-24 | ¥436.00 | -2.02% | ¥438.00 | ¥439.00 | ¥414.00 | 259.40K |
| 2026-07-23 | ¥445.00 | +2.53% | ¥437.00 | ¥450.00 | ¥434.00 | 145.10K |
| 2026-07-22 | ¥434.00 | -5.45% | ¥451.00 | ¥451.00 | ¥433.00 | 225.50K |
| 2026-07-21 | ¥459.00 | +0.22% | ¥460.00 | ¥467.00 | ¥430.00 | 362.30K |
| 2026-07-17 | ¥458.00 | -10.72% | ¥485.00 | ¥485.00 | ¥428.00 | 796.30K |
| 2026-07-16 | ¥513.00 | -1.91% | ¥541.00 | ¥570.00 | ¥485.00 | 2.21M |
| 2026-07-15 | ¥523.00 | +11.04% | ¥470.00 | ¥534.00 | ¥459.00 | 703.50K |
| 2026-07-14 | ¥471.00 | +1.29% | ¥473.00 | ¥475.00 | ¥450.00 | 140.30K |
| 2026-07-13 | ¥465.00 | +2.20% | ¥463.00 | ¥494.00 | ¥453.00 | 276.10K |
| 2026-07-10 | ¥455.00 | +9.64% | ¥420.00 | ¥483.00 | ¥420.00 | 505.40K |
| 2026-07-09 | ¥415.00 | +0.73% | ¥414.00 | ¥420.00 | ¥411.00 | 37.00K |
| 2026-07-08 | ¥412.00 | -3.51% | ¥432.00 | ¥432.00 | ¥412.00 | 82.20K |
| 2026-07-07 | ¥427.00 | -4.26% | ¥452.00 | ¥453.00 | ¥424.00 | 82.10K |
| 2026-07-06 | ¥446.00 | +3.00% | ¥438.00 | ¥449.00 | ¥435.00 | 71.30K |
| 2026-07-03 | ¥433.00 | +1.64% | ¥423.00 | ¥436.00 | ¥409.00 | 122.70K |
| 2026-07-02 | ¥426.00 | -2.29% | ¥430.00 | ¥438.00 | ¥422.00 | 101.80K |
| 2026-07-01 | ¥436.00 | +3.56% | ¥429.00 | ¥444.00 | ¥424.00 | 106.20K |
| 2026-06-30 | ¥421.00 | -3.22% | ¥433.00 | ¥439.00 | ¥421.00 | 80.80K |
| 2026-06-29 | ¥435.00 | -2.25% | ¥445.00 | ¥455.00 | ¥427.00 | 85.10K |
| 2026-06-26 | ¥445.00 | -3.47% | ¥456.00 | ¥461.00 | ¥441.00 | 156.90K |
| 2026-06-25 | ¥461.00 | +4.77% | ¥456.00 | ¥465.00 | ¥442.00 | 145.10K |
| 2026-06-24 | ¥440.00 | 0.00% | ¥434.00 | ¥464.00 | ¥434.00 | 168.10K |
| 2026-06-23 | ¥440.00 | -9.47% | ¥482.00 | ¥490.00 | ¥440.00 | 414.80K |
| 2026-06-22 | ¥486.00 | +14.35% | ¥417.00 | ¥504.00 | ¥417.00 | 1.05M |
| 2026-06-19 | ¥425.00 | -1.39% | ¥425.00 | ¥447.00 | ¥418.00 | 170.20K |
| 2026-06-18 | ¥431.00 | -0.46% | ¥418.00 | ¥453.00 | ¥406.00 | 482.50K |
| 2026-06-17 | ¥433.00 | +11.89% | ¥388.00 | ¥467.00 | ¥388.00 | 1.07M |
| 2026-06-16 | ¥387.00 | -1.02% | ¥398.00 | ¥399.00 | ¥373.00 | 171.50K |
| 2026-06-15 | ¥391.00 | +0.26% | ¥396.00 | ¥411.00 | ¥389.00 | 104.80K |
| 2026-06-12 | ¥390.00 | +0.78% | ¥411.00 | ¥411.00 | ¥388.00 | 90.10K |
| 2026-06-11 | ¥387.00 | -3.25% | ¥394.00 | ¥394.00 | ¥378.00 | 135.10K |
| 2026-06-10 | ¥400.00 | -3.61% | ¥410.00 | ¥411.00 | ¥393.00 | 124.70K |
| 2026-06-09 | ¥415.00 | +0.73% | ¥414.00 | ¥426.00 | ¥408.00 | 65.00K |
| 2026-06-08 | ¥412.00 | -3.29% | ¥412.00 | ¥416.00 | ¥401.00 | 204.00K |
| 2026-06-05 | ¥426.00 | +1.43% | ¥434.00 | ¥443.00 | ¥415.00 | 335.90K |
| 2026-06-04 | ¥420.00 | -5.41% | ¥447.00 | ¥447.00 | ¥419.00 | 136.50K |
| 2026-06-03 | ¥444.00 | -1.33% | ¥446.00 | ¥449.00 | ¥430.00 | 218.50K |
| 2026-06-02 | ¥450.00 | +2.51% | ¥442.00 | ¥460.00 | ¥415.00 | 325.10K |
| 2026-06-01 | ¥439.00 | -11.67% | ¥493.00 | ¥493.00 | ¥434.00 | 457.40K |
| 2026-05-29 | ¥497.00 | -3.87% | ¥526.00 | ¥526.00 | ¥494.00 | 167.10K |
| 2026-05-28 | ¥517.00 | -1.71% | ¥518.00 | ¥524.00 | ¥505.00 | 167.70K |
| 2026-05-27 | ¥526.00 | -5.05% | ¥551.00 | ¥551.00 | ¥515.00 | 310.90K |
| 2026-05-26 | ¥554.00 | +8.84% | ¥519.00 | ¥584.00 | ¥504.00 | 965.90K |
| 2026-05-25 | ¥509.00 | -4.14% | ¥535.00 | ¥543.00 | ¥503.00 | 188.50K |