Want to see JP:4746 full AI Analyst Report?
Toukei Computer Co., Ltd. (4746) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,921.00 | 1,934.00 | 1,872.00 | 1,879.00 | 1,879.00 | -4.08% | 338,900 | 1.22 |
| Oct 30, 2026 | 2,008.00 | 2,027.00 | 1,886.00 | 1,959.00 | 1,959.00 | -3.26% | 329,400 | 1.20 |
| Oct 29, 2026 | 2,025.00 | 2,039.00 | 1,951.00 | 2,025.00 | 2,025.00 | -0.15% | 585,400 | 2.19 |
| Oct 28, 2026 | 2,046.00 | 2,080.00 | 2,028.00 | 2,028.00 | 2,028.00 | -0.69% | 207,400 | 0.78 |
| Oct 27, 2026 | 2,068.00 | 2,068.00 | 2,028.00 | 2,042.00 | 2,042.00 | +0.00% | 156,400 | 0.58 |
| Oct 26, 2026 | 2,025.00 | 2,052.00 | 2,004.00 | 2,042.00 | 2,042.00 | +0.99% | 239,900 | 0.90 |
| Oct 23, 2026 | 2,010.00 | 2,024.00 | 1,990.00 | 2,022.00 | 2,022.00 | +0.10% | 268,300 | 1.01 |
| Oct 22, 2026 | 2,053.00 | 2,063.00 | 2,003.00 | 2,020.00 | 2,020.00 | -1.13% | 263,800 | 1.01 |
| Oct 21, 2026 | 2,070.00 | 2,105.00 | 2,041.00 | 2,043.00 | 2,043.00 | -0.44% | 239,400 | 0.92 |
| Oct 20, 2026 | 2,127.00 | 2,132.00 | 2,034.00 | 2,052.00 | 2,052.00 | -3.53% | 296,800 | 1.16 |
| Oct 19, 2026 | 2,122.00 | 2,169.00 | 2,105.00 | 2,127.00 | 2,127.00 | -0.51% | 477,300 | 1.91 |
| Oct 16, 2026 | 2,096.00 | 2,168.00 | 2,092.00 | 2,138.00 | 2,138.00 | +4.29% | 348,400 | 1.41 |
| Oct 15, 2026 | 2,040.00 | 2,061.00 | 2,025.00 | 2,050.00 | 2,050.00 | +0.29% | 245,500 | 1.01 |
| Oct 14, 2026 | 2,041.00 | 2,061.00 | 2,017.00 | 2,044.00 | 2,044.00 | +0.25% | 147,400 | 0.61 |
| Oct 13, 2026 | 2,097.00 | 2,099.00 | 2,030.00 | 2,039.00 | 2,039.00 | -2.39% | 277,600 | 1.16 |
| Oct 12, 2026 | 2,089.00 | 2,089.00 | 2,029.00 | 2,089.00 | 2,089.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,040.00 | 2,089.00 | 2,029.00 | 2,089.00 | 2,089.00 | +2.70% | 203,300 | 0.85 |
| Oct 08, 2026 | 2,001.00 | 2,044.00 | 1,980.00 | 2,034.00 | 2,034.00 | +1.50% | 236,200 | 0.99 |
| Oct 07, 2026 | 2,020.00 | 2,025.00 | 1,990.00 | 2,004.00 | 2,004.00 | -0.40% | 225,600 | 0.96 |
| Oct 06, 2026 | 1,986.00 | 2,023.00 | 1,980.00 | 2,012.00 | 2,012.00 | +1.98% | 218,400 | 0.93 |
| Oct 05, 2026 | 1,975.00 | 1,990.00 | 1,958.00 | 1,973.00 | 1,973.00 | +0.25% | 181,000 | 0.77 |
| Oct 02, 2026 | 1,948.00 | 1,997.00 | 1,941.00 | 1,968.00 | 1,968.00 | +1.08% | 214,300 | 0.92 |
| Oct 01, 2026 | 1,995.00 | 2,000.00 | 1,928.00 | 1,947.00 | 1,947.00 | -1.96% | 330,000 | 1.44 |
| Sep 30, 2026 | 1,960.00 | 1,994.00 | 1,916.00 | 1,986.00 | 1,986.00 | +1.85% | 319,300 | 1.41 |
| Sep 29, 2026 | 1,880.00 | 1,974.00 | 1,851.00 | 1,950.00 | 1,950.00 | +4.42% | 341,800 | 1.54 |
| Sep 28, 2026 | 1,900.00 | 1,902.50 | 1,867.50 | 1,867.50 | 1,867.50 | -0.93% | 282,400 | 1.29 |
| Sep 25, 2026 | 1,807.50 | 1,885.00 | 1,807.50 | 1,885.00 | 1,885.00 | +4.29% | 198,800 | 0.91 |
| Sep 24, 2026 | 1,825.00 | 1,827.50 | 1,795.00 | 1,807.50 | 1,807.50 | -0.28% | 210,400 | 0.95 |
| Sep 23, 2026 | 1,812.50 | 1,820.00 | 1,787.50 | 1,812.50 | 1,812.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,812.50 | 1,820.00 | 1,787.50 | 1,812.50 | 1,812.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,812.50 | 1,820.00 | 1,787.50 | 1,812.50 | 1,812.50 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,812.50 | 1,820.00 | 1,787.50 | 1,812.50 | 1,812.50 | +0.28% | 131,600 | 0.58 |
| Sep 17, 2026 | 1,822.50 | 1,835.00 | 1,802.50 | 1,807.50 | 1,807.50 | -0.14% | 137,600 | 0.61 |
| Sep 16, 2026 | 1,825.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | +0.14% | 123,600 | 0.55 |
| Sep 15, 2026 | 1,805.00 | 1,812.50 | 1,795.00 | 1,807.50 | 1,807.50 | +0.98% | 126,000 | 0.55 |
| Sep 14, 2026 | 1,780.00 | 1,800.00 | 1,777.50 | 1,790.00 | 1,790.00 | +0.14% | 101,200 | 0.44 |
| Sep 11, 2026 | 1,775.00 | 1,795.00 | 1,762.50 | 1,787.50 | 1,787.50 | +0.28% | 155,200 | 0.68 |
| Sep 10, 2026 | 1,737.50 | 1,782.50 | 1,730.00 | 1,782.50 | 1,782.50 | +2.74% | 129,600 | 0.56 |
| Sep 09, 2026 | 1,752.50 | 1,752.50 | 1,720.00 | 1,735.00 | 1,735.00 | -0.57% | 136,400 | 0.59 |
| Sep 08, 2026 | 1,757.50 | 1,757.50 | 1,725.00 | 1,745.00 | 1,745.00 | -1.13% | 214,400 | 0.94 |
| Sep 07, 2026 | 1,782.50 | 1,782.50 | 1,750.00 | 1,765.00 | 1,765.00 | -0.84% | 156,000 | 0.68 |
| Sep 04, 2026 | 1,775.00 | 1,782.50 | 1,765.00 | 1,780.00 | 1,780.00 | +0.56% | 81,200 | 0.36 |
| Sep 03, 2026 | 1,795.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | +0.57% | 129,200 | 0.57 |
| Sep 02, 2026 | 1,777.50 | 1,790.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.68% | 220,800 | 0.97 |
| Sep 01, 2026 | 1,787.50 | 1,817.50 | 1,777.50 | 1,790.00 | 1,790.00 | +0.28% | 294,000 | 1.31 |
| Aug 31, 2026 | 1,710.00 | 1,792.50 | 1,697.50 | 1,785.00 | 1,785.00 | +4.39% | 370,400 | 1.68 |
| Aug 28, 2026 | 1,685.00 | 1,722.50 | 1,680.00 | 1,710.00 | 1,710.00 | +1.33% | 220,400 | 1.01 |
| Aug 27, 2026 | 1,695.00 | 1,695.00 | 1,675.00 | 1,687.50 | 1,687.50 | -0.59% | 165,200 | 0.75 |
| Aug 26, 2026 | 1,675.00 | 1,730.00 | 1,675.00 | 1,697.50 | 1,697.50 | +1.95% | 463,200 | 2.13 |
| Aug 25, 2026 | 1,650.00 | 1,665.00 | 1,637.50 | 1,665.00 | 1,665.00 | +1.52% | 167,600 | 0.77 |
