Tokyo Koki Co. Ltd. (7719.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
As of 11:20AM JST. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 211.00 | 98,200 |
| Jun 26, 2024 | 220.00 | 222.00 | 207.00 | 209.00 | 209.00 | 259,500 |
| Jun 25, 2024 | 228.00 | 234.00 | 216.00 | 221.00 | 221.00 | 135,400 |
| Jun 24, 2024 | 224.00 | 234.00 | 224.00 | 225.00 | 225.00 | 38,000 |
| Jun 21, 2024 | 225.00 | 228.00 | 222.00 | 223.00 | 223.00 | 43,300 |
| Jun 20, 2024 | 227.00 | 231.00 | 226.00 | 228.00 | 228.00 | 7,600 |
| Jun 19, 2024 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 9,800 |
| Jun 18, 2024 | 228.00 | 231.00 | 226.00 | 227.00 | 227.00 | 10,200 |
| Jun 17, 2024 | 231.00 | 231.00 | 223.00 | 227.00 | 227.00 | 44,000 |
| Jun 14, 2024 | 235.00 | 241.00 | 229.00 | 234.00 | 234.00 | 68,800 |
| Jun 13, 2024 | 245.00 | 264.00 | 232.00 | 234.00 | 234.00 | 224,400 |
| Jun 12, 2024 | 234.00 | 250.00 | 225.00 | 249.00 | 249.00 | 421,800 |
| Jun 11, 2024 | 208.00 | 242.00 | 208.00 | 230.00 | 230.00 | 403,100 |
| Jun 10, 2024 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | 15,500 |
| Jun 07, 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 209.00 | 9,200 |
| Jun 06, 2024 | 214.00 | 214.00 | 207.00 | 209.00 | 209.00 | 16,500 |
| Jun 05, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 11,300 |
| Jun 04, 2024 | 209.00 | 215.00 | 209.00 | 214.00 | 214.00 | 32,100 |
| Jun 03, 2024 | 210.00 | 221.00 | 205.00 | 210.00 | 210.00 | 142,100 |
| May 31, 2024 | 210.00 | 215.00 | 203.00 | 207.00 | 207.00 | 202,700 |
| May 30, 2024 | 207.00 | 214.00 | 207.00 | 210.00 | 210.00 | 40,900 |
| May 29, 2024 | 218.00 | 219.00 | 209.00 | 214.00 | 214.00 | 39,800 |
| May 28, 2024 | 220.00 | 226.00 | 219.00 | 219.00 | 219.00 | 17,700 |
| May 27, 2024 | 215.00 | 221.00 | 209.00 | 220.00 | 220.00 | 83,200 |
| May 24, 2024 | 215.00 | 218.00 | 208.00 | 218.00 | 218.00 | 39,400 |
| May 23, 2024 | 226.00 | 226.00 | 215.00 | 219.00 | 219.00 | 23,900 |
| May 22, 2024 | 224.00 | 225.00 | 215.00 | 222.00 | 222.00 | 35,400 |
| May 21, 2024 | 229.00 | 230.00 | 225.00 | 227.00 | 227.00 | 31,300 |
| May 20, 2024 | 224.00 | 234.00 | 224.00 | 230.00 | 230.00 | 85,300 |
| May 17, 2024 | 216.00 | 226.00 | 216.00 | 223.00 | 223.00 | 41,500 |
| May 16, 2024 | 220.00 | 221.00 | 205.00 | 218.00 | 218.00 | 113,000 |
| May 15, 2024 | 226.00 | 227.00 | 218.00 | 219.00 | 219.00 | 68,700 |
| May 14, 2024 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 52,200 |
| May 13, 2024 | 223.00 | 226.00 | 220.00 | 224.00 | 224.00 | 32,100 |
| May 10, 2024 | 227.00 | 227.00 | 222.00 | 226.00 | 226.00 | 48,100 |
| May 09, 2024 | 231.00 | 236.00 | 228.00 | 229.00 | 229.00 | 88,600 |
| May 08, 2024 | 226.00 | 234.00 | 224.00 | 233.00 | 233.00 | 151,400 |
| May 07, 2024 | 222.00 | 249.00 | 204.00 | 229.00 | 229.00 | 609,800 |
| May 02, 2024 | 239.00 | 241.00 | 222.00 | 224.00 | 224.00 | 290,900 |
| May 01, 2024 | 250.00 | 255.00 | 246.00 | 249.00 | 249.00 | 70,400 |
| Apr 30, 2024 | 253.00 | 256.00 | 248.00 | 250.00 | 250.00 | 68,800 |
| Apr 26, 2024 | 261.00 | 263.00 | 252.00 | 253.00 | 253.00 | 82,700 |
| Apr 25, 2024 | 270.00 | 270.00 | 261.00 | 261.00 | 261.00 | 89,000 |
| Apr 24, 2024 | 274.00 | 276.00 | 270.00 | 270.00 | 270.00 | 52,000 |
| Apr 23, 2024 | 277.00 | 278.00 | 270.00 | 274.00 | 274.00 | 167,500 |
| Apr 22, 2024 | 264.00 | 269.00 | 261.00 | 265.00 | 265.00 | 59,700 |
| Apr 19, 2024 | 273.00 | 273.00 | 262.00 | 263.00 | 263.00 | 109,300 |
| Apr 18, 2024 | 275.00 | 278.00 | 266.00 | 273.00 | 273.00 | 141,700 |
| Apr 17, 2024 | 305.00 | 305.00 | 280.00 | 280.00 | 280.00 | 261,600 |
| Apr 16, 2024 | 292.00 | 311.00 | 285.00 | 304.00 | 304.00 | 353,800 |
| Apr 15, 2024 | 270.00 | 294.00 | 267.00 | 289.00 | 289.00 | 245,900 |
| Apr 12, 2024 | 274.00 | 280.00 | 260.00 | 275.00 | 275.00 | 180,600 |
| Apr 11, 2024 | 279.00 | 284.00 | 275.00 | 279.00 | 279.00 | 120,000 |
| Apr 10, 2024 | 283.00 | 288.00 | 271.00 | 278.00 | 278.00 | 205,200 |
| Apr 09, 2024 | 262.00 | 285.00 | 256.00 | 282.00 | 282.00 | 504,700 |
| Apr 08, 2024 | 253.00 | 270.00 | 251.00 | 263.00 | 263.00 | 305,600 |
| Apr 05, 2024 | 251.00 | 252.00 | 246.00 | 247.00 | 247.00 | 77,000 |
| Apr 04, 2024 | 254.00 | 259.00 | 250.00 | 253.00 | 253.00 | 104,700 |
| Apr 03, 2024 | 248.00 | 291.00 | 242.00 | 251.00 | 251.00 | 1,005,500 |
| Apr 02, 2024 | 253.00 | 253.00 | 241.00 | 242.00 | 242.00 | 87,500 |
| Apr 01, 2024 | 246.00 | 251.00 | 241.00 | 251.00 | 251.00 | 53,400 |
| Mar 29, 2024 | 246.00 | 249.00 | 242.00 | 245.00 | 245.00 | 20,400 |
| Mar 28, 2024 | 246.00 | 246.00 | 240.00 | 241.00 | 241.00 | 52,300 |
| Mar 27, 2024 | 248.00 | 253.00 | 245.00 | 248.00 | 248.00 | 47,500 |
| Mar 26, 2024 | 251.00 | 257.00 | 236.00 | 244.00 | 244.00 | 123,800 |
| Mar 25, 2024 | 255.00 | 255.00 | 246.00 | 254.00 | 254.00 | 73,200 |
| Mar 22, 2024 | 256.00 | 260.00 | 248.00 | 258.00 | 258.00 | 125,800 |
| Mar 21, 2024 | 252.00 | 258.00 | 252.00 | 254.00 | 254.00 | 159,800 |
| Mar 19, 2024 | 283.00 | 286.00 | 246.00 | 251.00 | 251.00 | 1,143,500 |
| Mar 18, 2024 | 250.00 | 261.00 | 247.00 | 259.00 | 259.00 | 140,000 |
| Mar 15, 2024 | 243.00 | 252.00 | 239.00 | 250.00 | 250.00 | 159,000 |
| Mar 14, 2024 | 238.00 | 244.00 | 237.00 | 243.00 | 243.00 | 60,900 |
| Mar 13, 2024 | 244.00 | 245.00 | 236.00 | 238.00 | 238.00 | 67,200 |
| Mar 12, 2024 | 230.00 | 250.00 | 226.00 | 245.00 | 245.00 | 244,100 |
| Mar 11, 2024 | 222.00 | 230.00 | 221.00 | 228.00 | 228.00 | 67,600 |
| Mar 08, 2024 | 223.00 | 226.00 | 221.00 | 222.00 | 222.00 | 54,900 |
| Mar 07, 2024 | 230.00 | 230.00 | 222.00 | 223.00 | 223.00 | 32,200 |
| Mar 06, 2024 | 223.00 | 232.00 | 223.00 | 231.00 | 231.00 | 52,200 |
| Mar 05, 2024 | 232.00 | 232.00 | 220.00 | 223.00 | 223.00 | 85,800 |
| Mar 04, 2024 | 235.00 | 236.00 | 229.00 | 231.00 | 231.00 | 66,900 |
| Mar 01, 2024 | 241.00 | 244.00 | 232.00 | 239.00 | 239.00 | 107,900 |
| Feb 29, 2024 | 252.00 | 253.00 | 242.00 | 245.00 | 245.00 | 185,200 |
| Feb 28, 2024 | 264.00 | 269.00 | 238.00 | 249.00 | 249.00 | 1,290,600 |
| Feb 27, 2024 | 238.00 | 239.00 | 226.00 | 232.00 | 232.00 | 128,900 |
| Feb 26, 2024 | 230.00 | 239.00 | 229.00 | 237.00 | 237.00 | 102,700 |
| Feb 22, 2024 | 227.00 | 242.00 | 223.00 | 230.00 | 230.00 | 171,100 |
| Feb 21, 2024 | 226.00 | 227.00 | 221.00 | 223.00 | 223.00 | 22,100 |
| Feb 20, 2024 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | 28,100 |
| Feb 19, 2024 | 217.00 | 224.00 | 217.00 | 223.00 | 223.00 | 39,400 |
| Feb 16, 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | 35,500 |
| Feb 15, 2024 | 218.00 | 221.00 | 216.00 | 216.00 | 216.00 | 31,500 |
| Feb 14, 2024 | 221.00 | 221.00 | 216.00 | 218.00 | 218.00 | 19,700 |
| Feb 13, 2024 | 217.00 | 222.00 | 216.00 | 218.00 | 218.00 | 59,600 |
| Feb 09, 2024 | 216.00 | 225.00 | 213.00 | 217.00 | 217.00 | 101,700 |
| Feb 08, 2024 | 215.00 | 220.00 | 211.00 | 216.00 | 216.00 | 63,600 |
| Feb 07, 2024 | 219.00 | 219.00 | 214.00 | 215.00 | 215.00 | 57,400 |
| Feb 06, 2024 | 221.00 | 222.00 | 218.00 | 220.00 | 220.00 | 24,000 |
| Feb 05, 2024 | 219.00 | 224.00 | 216.00 | 222.00 | 222.00 | 56,700 |
| Feb 02, 2024 | 220.00 | 221.00 | 215.00 | 216.00 | 216.00 | 63,300 |
| Feb 01, 2024 | 224.00 | 226.00 | 219.00 | 222.00 | 222.00 | 91,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.