Tokyo Tekko Co., Ltd.(JP:5445)
Â¥1,907.00+12.00 (+0.63%)
JP:5445
Tokyo Tekko Co., Ltd. historical prices
Â¥1,907.00
At close:+12.00 (+0.63%)
Want to see JP:5445 full AI Analyst Report?
Tokyo Tekko Co., Ltd. (5445) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,893.00 | 1,907.00 | 1,889.00 | 1,907.00 | 1,907.00 | +0.63% | 85,600 | 0.95 |
| Nov 10, 2026 | 1,886.00 | 1,908.00 | 1,886.00 | 1,895.00 | 1,895.00 | +2.82% | 87,000 | 0.96 |
| Nov 09, 2026 | 1,860.00 | 1,899.00 | 1,860.00 | 1,876.00 | 1,876.00 | +1.79% | 116,000 | 1.29 |
| Nov 06, 2026 | 1,830.00 | 1,854.00 | 1,818.00 | 1,843.00 | 1,843.00 | -2.95% | 165,600 | 1.89 |
| Nov 05, 2026 | 1,911.00 | 1,933.00 | 1,896.00 | 1,899.00 | 1,899.00 | +1.12% | 104,300 | 1.20 |
| Nov 04, 2026 | 1,889.00 | 1,909.00 | 1,856.00 | 1,878.00 | 1,878.00 | -0.37% | 119,400 | 1.38 |
| Nov 03, 2026 | 1,885.00 | 1,898.00 | 1,865.00 | 1,885.00 | 1,885.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,890.00 | 1,898.00 | 1,865.00 | 1,885.00 | 1,885.00 | +0.21% | 108,900 | 1.24 |
| Oct 30, 2026 | 1,893.00 | 1,913.00 | 1,861.00 | 1,881.00 | 1,881.00 | -0.84% | 138,100 | 1.57 |
| Oct 29, 2026 | 1,907.00 | 1,911.00 | 1,894.00 | 1,897.00 | 1,897.00 | -0.47% | 127,100 | 1.43 |
| Oct 28, 2026 | 1,950.00 | 1,958.00 | 1,903.00 | 1,906.00 | 1,906.00 | -1.75% | 76,800 | 0.84 |
| Oct 27, 2026 | 1,938.00 | 1,943.00 | 1,930.00 | 1,940.00 | 1,940.00 | +0.10% | 65,500 | 0.71 |
| Oct 26, 2026 | 1,940.00 | 1,955.00 | 1,928.00 | 1,938.00 | 1,938.00 | -0.15% | 64,000 | 0.68 |
| Oct 23, 2026 | 1,970.00 | 1,970.00 | 1,932.00 | 1,941.00 | 1,941.00 | -1.67% | 77,500 | 0.82 |
| Oct 22, 2026 | 1,971.00 | 1,983.00 | 1,967.00 | 1,974.00 | 1,974.00 | +0.25% | 75,900 | 0.80 |
| Oct 21, 2026 | 1,981.00 | 1,981.00 | 1,964.00 | 1,969.00 | 1,969.00 | -0.40% | 85,500 | 0.90 |
| Oct 20, 2026 | 1,990.00 | 2,004.00 | 1,968.00 | 1,977.00 | 1,977.00 | -0.55% | 121,200 | 1.29 |
| Oct 19, 2026 | 1,980.00 | 1,988.00 | 1,968.00 | 1,988.00 | 1,988.00 | +0.40% | 99,300 | 1.06 |
| Oct 16, 2026 | 1,959.00 | 1,980.00 | 1,959.00 | 1,980.00 | 1,980.00 | +1.02% | 98,300 | 1.05 |
| Oct 15, 2026 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | -0.15% | 145,100 | 1.59 |
| Oct 14, 2026 | 1,960.00 | 1,976.00 | 1,953.00 | 1,963.00 | 1,963.00 | -0.10% | 57,700 | 0.62 |
| Oct 13, 2026 | 1,951.00 | 1,975.00 | 1,948.00 | 1,965.00 | 1,965.00 | +0.87% | 87,800 | 0.94 |
| Oct 12, 2026 | 1,948.00 | 1,953.00 | 1,918.00 | 1,948.00 | 1,948.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,925.00 | 1,953.00 | 1,918.00 | 1,948.00 | 1,948.00 | +1.09% | 142,600 | 1.52 |
| Oct 08, 2026 | 1,940.00 | 1,940.00 | 1,921.00 | 1,927.00 | 1,927.00 | -1.48% | 89,700 | 0.96 |
| Oct 07, 2026 | 1,950.00 | 1,964.00 | 1,949.00 | 1,956.00 | 1,956.00 | -0.51% | 65,000 | 0.69 |
| Oct 06, 2026 | 1,940.00 | 1,966.00 | 1,928.00 | 1,966.00 | 1,966.00 | +2.08% | 68,400 | 0.71 |
| Oct 05, 2026 | 1,945.00 | 1,957.00 | 1,921.00 | 1,926.00 | 1,926.00 | -1.23% | 123,700 | 1.30 |
| Oct 02, 2026 | 1,990.00 | 1,990.00 | 1,950.00 | 1,950.00 | 1,950.00 | -2.55% | 119,500 | 1.25 |
| Oct 01, 2026 | 2,000.00 | 2,010.00 | 1,987.00 | 2,001.00 | 2,001.00 | -0.35% | 155,700 | 1.63 |
| Sep 30, 2026 | 2,002.00 | 2,013.00 | 1,989.00 | 2,008.00 | 2,008.00 | +0.35% | 84,300 | 0.87 |
| Sep 29, 2026 | 2,026.00 | 2,030.00 | 1,997.00 | 2,001.00 | 2,001.00 | -1.23% | 103,700 | 1.07 |
| Sep 28, 2026 | 2,073.00 | 2,078.00 | 2,057.00 | 2,066.00 | 2,026.00 | -0.05% | 103,300 | 1.05 |
| Sep 25, 2026 | 2,056.00 | 2,074.00 | 2,055.00 | 2,067.00 | 2,026.98 | +0.54% | 114,300 | 1.17 |
| Sep 24, 2026 | 2,055.00 | 2,074.00 | 2,051.00 | 2,056.00 | 2,016.19 | -0.19% | 89,500 | 0.91 |
| Sep 23, 2026 | 2,060.00 | 2,075.00 | 2,043.00 | 2,060.00 | 2,020.12 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,060.00 | 2,075.00 | 2,043.00 | 2,060.00 | 2,020.12 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,060.00 | 2,075.00 | 2,043.00 | 2,060.00 | 2,020.12 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,074.00 | 2,075.00 | 2,043.00 | 2,060.00 | 2,020.12 | -0.63% | 76,900 | 0.73 |
| Sep 17, 2026 | 2,060.00 | 2,075.00 | 2,060.00 | 2,073.00 | 2,032.86 | +0.88% | 91,700 | 0.87 |
| Sep 16, 2026 | 2,047.00 | 2,058.00 | 2,038.00 | 2,055.00 | 2,015.21 | +0.39% | 99,900 | 0.94 |
| Sep 15, 2026 | 2,039.00 | 2,057.00 | 2,033.00 | 2,047.00 | 2,007.37 | +0.39% | 51,600 | 0.48 |
| Sep 14, 2026 | 2,013.00 | 2,042.00 | 2,010.00 | 2,039.00 | 1,999.52 | +0.84% | 77,700 | 0.71 |
| Sep 11, 2026 | 1,993.00 | 2,022.00 | 1,985.00 | 2,022.00 | 1,982.85 | +0.65% | 120,000 | 1.10 |
| Sep 10, 2026 | 2,005.00 | 2,012.00 | 1,993.00 | 2,009.00 | 1,970.10 | -0.35% | 72,400 | 0.66 |
| Sep 09, 2026 | 2,012.00 | 2,027.00 | 2,006.00 | 2,016.00 | 1,976.97 | 0.00% | 60,100 | 0.54 |
| Sep 08, 2026 | 2,048.00 | 2,059.00 | 2,016.00 | 2,016.00 | 1,976.97 | -1.75% | 56,800 | 0.50 |
| Sep 07, 2026 | 2,061.00 | 2,072.00 | 2,042.00 | 2,052.00 | 2,012.27 | -0.92% | 77,900 | 0.68 |
| Sep 04, 2026 | 2,076.00 | 2,078.00 | 2,055.00 | 2,071.00 | 2,030.90 | -0.67% | 117,800 | 1.03 |
| Sep 03, 2026 | 2,071.00 | 2,103.00 | 2,071.00 | 2,085.00 | 2,044.63 | +0.97% | 93,500 | 0.81 |
