Tokyotokeiba Co., Ltd. 9672
TSE · Japan · Consumer Services
¥4,675.00-75.00 (-1.58%)
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 | ¥4,675.00 | -1.58% | ¥4,735.00 | ¥4,735.00 | ¥4,660.00 | 95.10K |
| 2026-10-01 | ¥4,750.00 | 0.00% | ¥4,730.00 | ¥4,765.00 | ¥4,685.00 | 98.90K |
| 2026-09-30 | ¥4,750.00 | -0.21% | ¥4,755.00 | ¥4,775.00 | ¥4,715.00 | 79.60K |
| 2026-09-29 | ¥4,760.00 | -1.24% | ¥4,830.00 | ¥4,830.00 | ¥4,745.00 |
| 67.00K |
| 2026-09-28 | ¥4,820.00 | -1.63% | ¥4,925.00 | ¥4,930.00 | ¥4,820.00 | 79.10K |
| 2026-09-25 | ¥4,900.00 | +0.41% | ¥4,880.00 | ¥4,920.00 | ¥4,880.00 | 65.30K |
| 2026-09-24 | ¥4,880.00 | +0.10% | ¥4,875.00 | ¥4,910.00 | ¥4,860.00 | 58.50K |
| 2026-09-18 | ¥4,875.00 | -1.61% | ¥4,960.00 | ¥4,960.00 | ¥4,875.00 | 120.10K |
| 2026-09-17 | ¥4,955.00 | +0.81% | ¥4,905.00 | ¥4,975.00 | ¥4,900.00 | 51.70K |
| 2026-09-16 | ¥4,915.00 | +0.31% | ¥4,935.00 | ¥4,960.00 | ¥4,910.00 | 39.60K |
| 2026-09-15 | ¥4,900.00 | -0.91% | ¥4,905.00 | ¥4,945.00 | ¥4,895.00 | 39.30K |
| 2026-09-14 | ¥4,945.00 | +1.75% | ¥4,890.00 | ¥4,955.00 | ¥4,890.00 | 50.60K |
| 2026-09-11 | ¥4,860.00 | -0.82% | ¥4,840.00 | ¥4,875.00 | ¥4,830.00 | 52.10K |
| 2026-09-10 | ¥4,900.00 | +0.51% | ¥4,870.00 | ¥4,910.00 | ¥4,830.00 | 53.30K |
| 2026-09-09 | ¥4,875.00 | -0.51% | ¥4,870.00 | ¥4,885.00 | ¥4,840.00 | 61.00K |
| 2026-09-08 | ¥4,900.00 | +0.10% | ¥4,900.00 | ¥4,915.00 | ¥4,865.00 | 55.50K |
| 2026-09-07 | ¥4,895.00 | -2.30% | ¥5,010.00 | ¥5,030.00 | ¥4,895.00 | 62.30K |
| 2026-09-04 | ¥5,010.00 | +0.60% | ¥4,985.00 | ¥5,040.00 | ¥4,980.00 | 35.70K |
| 2026-09-03 | ¥4,980.00 | -0.40% | ¥4,995.00 | ¥5,020.00 | ¥4,980.00 | 42.00K |
| 2026-09-02 | ¥5,000.00 | -1.57% | ¥5,020.00 | ¥5,060.00 | ¥5,000.00 | 47.30K |
| 2026-09-01 | ¥5,080.00 | +0.59% | ¥5,070.00 | ¥5,100.00 | ¥5,050.00 | 36.40K |
| 2026-08-31 | ¥5,050.00 | -0.20% | ¥5,010.00 | ¥5,060.00 | ¥5,000.00 | 41.70K |
| 2026-08-28 | ¥5,060.00 | +0.20% | ¥5,060.00 | ¥5,070.00 | ¥5,020.00 | 34.50K |
| 2026-08-27 | ¥5,050.00 | -0.39% | ¥5,070.00 | ¥5,090.00 | ¥5,020.00 | 38.10K |
| 2026-08-26 | ¥5,070.00 | -0.39% | ¥5,110.00 | ¥5,110.00 | ¥5,070.00 | 19.70K |
| 2026-08-25 | ¥5,090.00 | -0.39% | ¥5,130.00 | ¥5,160.00 | ¥5,070.00 | 34.50K |
| 2026-08-24 | ¥5,110.00 | -0.20% | ¥5,120.00 | ¥5,170.00 | ¥5,100.00 | 30.90K |
| 2026-08-21 | ¥5,120.00 | +0.59% | ¥5,090.00 | ¥5,120.00 | ¥5,060.00 | 37.10K |
| 2026-08-20 | ¥5,090.00 | +0.99% | ¥5,070.00 | ¥5,090.00 | ¥5,020.00 | 49.90K |
| 2026-08-19 | ¥5,040.00 | 0.00% | ¥5,100.00 | ¥5,100.00 | ¥4,990.00 | 41.60K |
| 2026-08-18 | ¥5,040.00 | -0.20% | ¥5,010.00 | ¥5,090.00 | ¥5,010.00 | 44.20K |
| 2026-08-17 | ¥5,050.00 | -1.17% | ¥5,110.00 | ¥5,110.00 | ¥5,030.00 | 57.00K |
| 2026-08-14 | ¥5,110.00 | -0.58% | ¥5,130.00 | ¥5,140.00 | ¥5,070.00 | 46.50K |
| 2026-08-13 | ¥5,140.00 | +0.98% | ¥5,120.00 | ¥5,140.00 | ¥5,060.00 | 63.60K |
| 2026-08-12 | ¥5,090.00 | +1.60% | ¥5,060.00 | ¥5,110.00 | ¥5,020.00 | 60.30K |
| 2026-08-10 | ¥5,010.00 | +0.20% | ¥5,070.00 | ¥5,090.00 | ¥4,990.00 | 69.80K |
| 2026-08-07 | ¥5,000.00 | +1.01% | ¥4,960.00 | ¥5,010.00 | ¥4,920.00 | 62.20K |
| 2026-08-06 | ¥4,950.00 | +1.23% | ¥4,915.00 | ¥4,990.00 | ¥4,895.00 | 71.50K |
| 2026-08-05 | ¥4,890.00 | -0.71% | ¥4,925.00 | ¥4,945.00 | ¥4,875.00 | 70.20K |
| 2026-08-04 | ¥4,925.00 | -0.10% | ¥4,930.00 | ¥4,960.00 | ¥4,875.00 | 101.10K |
| 2026-08-03 | ¥4,930.00 | -1.99% | ¥5,030.00 | ¥5,030.00 | ¥4,910.00 | 86.30K |
| 2026-07-31 | ¥5,030.00 | -0.79% | ¥5,020.00 | ¥5,090.00 | ¥5,000.00 | 67.00K |
| 2026-07-30 | ¥5,070.00 | -0.20% | ¥5,120.00 | ¥5,120.00 | ¥5,030.00 | 242.70K |
| 2026-07-29 | ¥5,080.00 | +1.40% | ¥5,070.00 | ¥5,120.00 | ¥5,020.00 | 107.40K |
| 2026-07-28 | ¥5,010.00 | -0.20% | ¥5,020.00 | ¥5,070.00 | ¥4,995.00 | 66.90K |
| 2026-07-27 | ¥5,020.00 | +3.40% | ¥4,920.00 | ¥5,030.00 | ¥4,905.00 | 96.40K |
| 2026-07-24 | ¥4,855.00 | 0.00% | ¥4,840.00 | ¥4,890.00 | ¥4,820.00 | 58.20K |
| 2026-07-23 | ¥4,855.00 | -0.82% | ¥4,880.00 | ¥4,880.00 | ¥4,805.00 | 74.60K |
| 2026-07-22 | ¥4,895.00 | -0.71% | ¥4,930.00 | ¥4,935.00 | ¥4,865.00 | 65.80K |
| 2026-07-21 | ¥4,930.00 | +1.65% | ¥4,890.00 | ¥4,945.00 | ¥4,870.00 | 258.20K |
| 2026-07-17 | ¥4,850.00 | -1.32% | ¥4,930.00 | ¥4,960.00 | ¥4,845.00 | 156.70K |
| 2026-07-16 | ¥4,915.00 | +0.41% | ¥4,900.00 | ¥4,955.00 | ¥4,895.00 | 84.40K |
| 2026-07-15 | ¥4,895.00 | +0.20% | ¥4,930.00 | ¥4,935.00 | ¥4,885.00 | 69.80K |
| 2026-07-14 | ¥4,885.00 | +0.21% | ¥4,875.00 | ¥4,935.00 | ¥4,870.00 | 82.80K |
| 2026-07-13 | ¥4,875.00 | +0.72% | ¥4,885.00 | ¥4,910.00 | ¥4,865.00 | 85.80K |
| 2026-07-10 | ¥4,840.00 | +0.21% | ¥4,830.00 | ¥4,885.00 | ¥4,820.00 | 76.70K |
| 2026-07-09 | ¥4,830.00 | -0.10% | ¥4,800.00 | ¥4,860.00 | ¥4,800.00 | 77.40K |
| 2026-07-08 | ¥4,835.00 | -0.21% | ¥4,825.00 | ¥4,885.00 | ¥4,815.00 | 84.30K |
| 2026-07-07 | ¥4,845.00 | -0.62% | ¥4,865.00 | ¥4,880.00 | ¥4,835.00 | 72.80K |
| 2026-07-06 | ¥4,875.00 | +1.99% | ¥4,790.00 | ¥4,875.00 | ¥4,790.00 | 75.20K |
| 2026-07-03 | ¥4,780.00 | -0.21% | ¥4,845.00 | ¥4,860.00 | ¥4,780.00 | 70.20K |
| 2026-07-02 | ¥4,790.00 | +0.42% | ¥4,820.00 | ¥4,845.00 | ¥4,770.00 | 64.10K |
| 2026-07-01 | ¥4,770.00 | -1.04% | ¥4,795.00 | ¥4,795.00 | ¥4,710.00 | 77.80K |
| 2026-06-30 | ¥4,820.00 | -0.21% | ¥4,885.00 | ¥4,885.00 | ¥4,785.00 | 105.20K |
| 2026-06-29 | ¥4,830.00 | -0.92% | ¥4,685.00 | ¥4,855.00 | ¥4,685.00 | 253.10K |
| 2026-06-26 | ¥4,875.00 | +0.52% | ¥4,830.00 | ¥4,910.00 | ¥4,800.00 | 293.50K |
| 2026-06-25 | ¥4,850.00 | +2.00% | ¥4,795.00 | ¥4,890.00 | ¥4,750.00 | 205.50K |
| 2026-06-24 | ¥4,755.00 | -1.04% | ¥4,805.00 | ¥4,810.00 | ¥4,725.00 | 120.40K |
| 2026-06-23 | ¥4,805.00 | +1.80% | ¥4,755.00 | ¥4,825.00 | ¥4,720.00 | 169.60K |
| 2026-06-22 | ¥4,720.00 | -1.15% | ¥4,725.00 | ¥4,770.00 | ¥4,680.00 | 94.60K |
| 2026-06-19 | ¥4,775.00 | +0.21% | ¥4,785.00 | ¥4,790.00 | ¥4,730.00 | 78.00K |
| 2026-06-18 | ¥4,765.00 | +0.32% | ¥4,795.00 | ¥4,800.00 | ¥4,700.00 | 130.20K |
| 2026-06-17 | ¥4,750.00 | 0.00% | ¥4,795.00 | ¥4,800.00 | ¥4,745.00 | 61.00K |
| 2026-06-16 | ¥4,750.00 | +0.32% | ¥4,730.00 | ¥4,770.00 | ¥4,700.00 | 92.40K |
| 2026-06-15 | ¥4,735.00 | +1.07% | ¥4,730.00 | ¥4,750.00 | ¥4,700.00 | 68.60K |
| 2026-06-12 | ¥4,685.00 | +0.11% | ¥4,675.00 | ¥4,715.00 | ¥4,650.00 | 74.20K |
| 2026-06-11 | ¥4,680.00 | -0.85% | ¥4,720.00 | ¥4,735.00 | ¥4,650.00 | 56.10K |
| 2026-06-10 | ¥4,720.00 | -0.21% | ¥4,750.00 | ¥4,765.00 | ¥4,705.00 | 68.90K |
| 2026-06-09 | ¥4,730.00 | +1.50% | ¥4,720.00 | ¥4,745.00 | ¥4,670.00 | 71.80K |
| 2026-06-08 | ¥4,660.00 | -0.64% | ¥4,655.00 | ¥4,705.00 | ¥4,640.00 | 86.90K |
| 2026-06-05 | ¥4,690.00 | +0.86% | ¥4,665.00 | ¥4,725.00 | ¥4,650.00 | 59.00K |
| 2026-06-04 | ¥4,650.00 | -2.21% | ¥4,695.00 | ¥4,700.00 | ¥4,635.00 | 75.70K |
| 2026-06-03 | ¥4,755.00 | +0.85% | ¥4,660.00 | ¥4,775.00 | ¥4,620.00 | 106.70K |
| 2026-06-02 | ¥4,715.00 | +0.64% | ¥4,650.00 | ¥4,715.00 | ¥4,580.00 | 108.80K |
| 2026-06-01 | ¥4,685.00 | -0.74% | ¥4,780.00 | ¥4,800.00 | ¥4,685.00 | 105.80K |
| 2026-05-29 | ¥4,720.00 | -1.15% | ¥4,780.00 | ¥4,840.00 | ¥4,720.00 | 127.00K |
| 2026-05-28 | ¥4,775.00 | +1.60% | ¥4,750.00 | ¥4,800.00 | ¥4,740.00 | 93.50K |
| 2026-05-27 | ¥4,700.00 | -0.95% | ¥4,740.00 | ¥4,745.00 | ¥4,685.00 | 57.60K |
| 2026-05-26 | ¥4,745.00 | -1.15% | ¥4,775.00 | ¥4,825.00 | ¥4,735.00 | 56.50K |
| 2026-05-25 | ¥4,800.00 | -0.10% | ¥4,810.00 | ¥4,835.00 | ¥4,730.00 | 89.00K |