Want to see JP:7719 full AI Analyst Report?
Tokyo Koki Co. Ltd. (7719) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 320.00 | 321.00 | 292.00 | 295.00 | 295.00 | -6.35% | 106,100 | 0.36 |
| Nov 04, 2026 | 317.00 | 319.00 | 301.00 | 315.00 | 315.00 | -0.32% | 108,100 | 0.37 |
| Nov 03, 2026 | 316.00 | 324.00 | 314.00 | 316.00 | 316.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | -2.47% | 77,000 | 0.26 |
| Oct 30, 2026 | 330.00 | 333.00 | 320.00 | 324.00 | 324.00 | -2.99% | 88,200 | 0.30 |
| Oct 29, 2026 | 347.00 | 349.00 | 333.00 | 334.00 | 334.00 | -3.47% | 66,900 | 0.23 |
| Oct 28, 2026 | 355.00 | 358.00 | 341.00 | 346.00 | 346.00 | -0.29% | 75,700 | 0.26 |
| Oct 27, 2026 | 345.00 | 352.00 | 343.00 | 347.00 | 347.00 | +1.76% | 53,100 | 0.18 |
| Oct 26, 2026 | 340.00 | 353.00 | 324.00 | 341.00 | 341.00 | -1.16% | 197,100 | 0.66 |
| Oct 23, 2026 | 340.00 | 347.00 | 325.00 | 345.00 | 345.00 | -0.86% | 193,000 | 0.65 |
| Oct 22, 2026 | 378.00 | 378.00 | 343.00 | 348.00 | 348.00 | -6.70% | 285,700 | 0.97 |
| Oct 21, 2026 | 387.00 | 390.00 | 369.00 | 373.00 | 373.00 | -1.84% | 220,900 | 0.75 |
| Oct 20, 2026 | 416.00 | 416.00 | 380.00 | 380.00 | 380.00 | -7.99% | 305,200 | 1.05 |
| Oct 19, 2026 | 417.00 | 420.00 | 412.00 | 413.00 | 413.00 | -1.43% | 91,100 | 0.31 |
| Oct 16, 2026 | 406.00 | 429.00 | 404.00 | 419.00 | 419.00 | -9.89% | 325,300 | 1.11 |
| Oct 15, 2026 | 464.00 | 477.00 | 445.00 | 465.00 | 465.00 | -1.48% | 296,900 | 1.03 |
| Oct 14, 2026 | 476.00 | 482.00 | 471.00 | 472.00 | 472.00 | -2.28% | 93,000 | 0.31 |
| Oct 13, 2026 | 479.00 | 483.00 | 467.00 | 483.00 | 483.00 | +1.05% | 104,500 | 0.31 |
| Oct 12, 2026 | 478.00 | 482.00 | 465.00 | 478.00 | 478.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 466.00 | 482.00 | 465.00 | 478.00 | 478.00 | +1.70% | 81,800 | 0.24 |
| Oct 08, 2026 | 492.00 | 493.00 | 470.00 | 470.00 | 470.00 | -5.62% | 185,000 | 0.53 |
| Oct 07, 2026 | 506.00 | 506.00 | 493.00 | 498.00 | 498.00 | -0.80% | 114,100 | 0.32 |
| Oct 06, 2026 | 506.00 | 510.00 | 501.00 | 502.00 | 502.00 | -1.38% | 109,200 | 0.31 |
| Oct 05, 2026 | 501.00 | 510.00 | 501.00 | 509.00 | 509.00 | +2.00% | 69,600 | 0.20 |
| Oct 02, 2026 | 506.00 | 508.00 | 499.00 | 499.00 | 499.00 | -1.77% | 67,700 | 0.19 |
| Oct 01, 2026 | 503.00 | 509.00 | 497.00 | 508.00 | 508.00 | +1.60% | 73,500 | 0.21 |
| Sep 30, 2026 | 508.00 | 511.00 | 499.00 | 500.00 | 500.00 | -1.57% | 116,600 | 0.33 |
| Sep 29, 2026 | 508.00 | 512.00 | 500.00 | 508.00 | 508.00 | +0.20% | 80,600 | 0.23 |
| Sep 28, 2026 | 514.00 | 523.00 | 506.00 | 507.00 | 507.00 | -1.36% | 94,800 | 0.27 |
| Sep 25, 2026 | 530.00 | 530.00 | 510.00 | 514.00 | 514.00 | -3.75% | 127,900 | 0.36 |
| Sep 24, 2026 | 518.00 | 535.00 | 510.00 | 534.00 | 534.00 | +3.49% | 195,000 | 0.55 |
| Sep 23, 2026 | 510.00 | 524.00 | 505.00 | 516.00 | 516.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 510.00 | 524.00 | 505.00 | 516.00 | 516.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 510.00 | 524.00 | 505.00 | 516.00 | 516.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 510.00 | 524.00 | 505.00 | 516.00 | 516.00 | +0.78% | 166,500 | 0.46 |
| Sep 17, 2026 | 506.00 | 513.00 | 500.00 | 512.00 | 512.00 | +1.59% | 151,200 | 0.40 |
| Sep 16, 2026 | 522.00 | 534.00 | 500.00 | 504.00 | 504.00 | -5.26% | 356,900 | 0.95 |
| Sep 15, 2026 | 534.00 | 590.00 | 523.00 | 532.00 | 532.00 | -3.97% | 1,193,900 | 3.29 |
| Sep 14, 2026 | 532.00 | 561.00 | 510.00 | 554.00 | 554.00 | +15.18% | 2,252,500 | 6.55 |
| Sep 11, 2026 | 480.00 | 488.00 | 470.00 | 481.00 | 481.00 | -1.03% | 140,400 | 0.41 |
| Sep 10, 2026 | 492.00 | 495.00 | 481.00 | 486.00 | 486.00 | -2.61% | 120,000 | 0.35 |
| Sep 09, 2026 | 504.00 | 519.00 | 497.00 | 499.00 | 499.00 | -1.58% | 134,500 | 0.39 |
| Sep 08, 2026 | 526.00 | 536.00 | 507.00 | 507.00 | 507.00 | -3.61% | 193,700 | 0.57 |
| Sep 07, 2026 | 520.00 | 537.00 | 505.00 | 526.00 | 526.00 | +1.35% | 305,500 | 0.90 |
| Sep 04, 2026 | 500.00 | 523.00 | 494.00 | 519.00 | 519.00 | +3.80% | 175,900 | 0.52 |
| Sep 03, 2026 | 502.00 | 516.00 | 491.00 | 500.00 | 500.00 | -0.40% | 166,800 | 0.49 |
| Sep 02, 2026 | 491.00 | 506.00 | 482.00 | 502.00 | 502.00 | +0.40% | 259,200 | 0.76 |
| Sep 01, 2026 | 522.00 | 527.00 | 500.00 | 500.00 | 500.00 | -4.94% | 324,100 | 0.96 |
| Aug 31, 2026 | 554.00 | 600.00 | 520.00 | 526.00 | 526.00 | -1.50% | 1,061,800 | 3.28 |
| Aug 28, 2026 | 533.00 | 543.00 | 513.00 | 534.00 | 534.00 | -0.19% | 760,700 | 2.40 |
