Tokyotokeiba Co.,Ltd. (9672.T) JPX
5,800.00
+80(+1.40%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,800.00
+80(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,730 | 5,800 | 5,800 | 5,810 | 5,730 | 24,600 |
| April 02, 2026 | 5,850 | 5,720 | 5,720 | 5,890 | 5,720 | 38,400 |
| April 01, 2026 | 5,760 | 5,830 | 5,830 | 5,830 | 5,730 | 40,200 |
| March 31, 2026 | 5,690 | 5,680 | 5,680 | 5,740 | 5,670 | 40,700 |
| March 30, 2026 | 5,750 | 5,690 | 5,690 | 5,770 | 5,640 | 34,300 |
| March 27, 2026 | 5,790 | 5,850 | 5,850 | 5,870 | 5,790 | 52,900 |
| March 26, 2026 | 5,900 | 5,840 | 5,840 | 5,900 | 5,770 | 50,700 |
| March 25, 2026 | 5,850 | 5,850 | 5,850 | 5,890 | 5,840 | 57,000 |
| March 24, 2026 | 5,720 | 5,770 | 5,770 | 5,780 | 5,700 | 43,400 |
| March 23, 2026 | 5,560 | 5,610 | 5,610 | 5,630 | 5,510 | 56,700 |
| March 19, 2026 | 5,630 | 5,570 | 5,570 | 5,670 | 5,570 | 62,300 |
| March 18, 2026 | 5,690 | 5,730 | 5,730 | 5,730 | 5,640 | 35,800 |
| March 17, 2026 | 5,650 | 5,660 | 5,660 | 5,680 | 5,630 | 27,200 |
| March 16, 2026 | 5,600 | 5,640 | 5,640 | 5,660 | 5,580 | 28,900 |
| March 13, 2026 | 5,530 | 5,600 | 5,600 | 5,650 | 5,530 | 32,500 |
| March 12, 2026 | 5,720 | 5,630 | 5,630 | 5,730 | 5,600 | 37,100 |
| March 11, 2026 | 5,780 | 5,790 | 5,790 | 5,870 | 5,770 | 31,500 |
| March 10, 2026 | 5,740 | 5,700 | 5,700 | 5,770 | 5,690 | 21,500 |
| March 09, 2026 | 5,610 | 5,710 | 5,710 | 5,750 | 5,610 | 47,500 |
| March 06, 2026 | 5,800 | 5,840 | 5,840 | 5,870 | 5,770 | 25,100 |
| March 05, 2026 | 5,820 | 5,830 | 5,830 | 5,930 | 5,820 | 41,500 |
| March 04, 2026 | 5,790 | 5,760 | 5,760 | 5,880 | 5,650 | 59,400 |
| March 03, 2026 | 5,950 | 5,890 | 5,890 | 6,020 | 5,880 | 65,500 |
| March 02, 2026 | 6,010 | 6,040 | 6,040 | 6,080 | 5,950 | 71,000 |
| February 27, 2026 | 5,930 | 5,970 | 5,970 | 6,020 | 5,870 | 95,900 |
| February 26, 2026 | 5,970 | 5,880 | 5,880 | 6,010 | 5,830 | 93,900 |
| February 25, 2026 | 5,860 | 5,970 | 5,970 | 6,020 | 5,840 | 111,100 |
| February 24, 2026 | 5,630 | 5,830 | 5,830 | 5,830 | 5,630 | 92,100 |
| February 20, 2026 | 5,670 | 5,600 | 0 | 5,700 | 5,590 | 38,200 |
| February 19, 2026 | 5,610 | 5,720 | 0 | 5,730 | 5,580 | 48,300 |
| February 18, 2026 | 5,580 | 5,640 | 0 | 5,680 | 5,560 | 40,500 |
| February 17, 2026 | 5,580 | 5,580 | 0 | 5,680 | 5,550 | 42,800 |
| February 16, 2026 | 5,510 | 5,640 | 0 | 5,640 | 5,460 | 91,700 |
| February 13, 2026 | 5,580 | 5,540 | 0 | 5,590 | 5,480 | 83,100 |
| February 12, 2026 | 5,570 | 5,580 | 0 | 5,630 | 5,560 | 62,500 |
| February 10, 2026 | 5,440 | 5,540 | 0 | 5,560 | 5,440 | 55,400 |
| February 09, 2026 | 5,450 | 5,440 | 0 | 5,470 | 5,410 | 41,400 |
| February 06, 2026 | 5,360 | 5,410 | 0 | 5,420 | 5,350 | 33,100 |
| February 05, 2026 | 5,350 | 5,400 | 0 | 5,450 | 5,350 | 43,800 |
| February 04, 2026 | 5,360 | 5,310 | 0 | 5,380 | 5,310 | 50,800 |
| February 03, 2026 | 5,370 | 5,400 | 0 | 5,450 | 5,360 | 44,300 |
| February 02, 2026 | 5,370 | 5,350 | 0 | 5,440 | 5,350 | 39,400 |
| January 30, 2026 | 5,340 | 5,360 | 0 | 5,380 | 5,290 | 42,800 |
| January 29, 2026 | 5,330 | 5,350 | 0 | 5,380 | 5,300 | 45,900 |
| January 28, 2026 | 5,410 | 5,370 | 0 | 5,420 | 5,370 | 46,800 |
| January 27, 2026 | 5,520 | 5,470 | 0 | 5,570 | 5,470 | 34,700 |
| January 26, 2026 | 5,580 | 5,580 | 0 | 5,650 | 5,560 | 37,100 |
| January 23, 2026 | 5,560 | 5,620 | 0 | 5,640 | 5,550 | 52,600 |
| January 22, 2026 | 5,510 | 5,520 | 0 | 5,560 | 5,490 | 62,300 |
| January 21, 2026 | 5,580 | 5,510 | 0 | 5,600 | 5,470 | 67,000 |
| January 20, 2026 | 5,620 | 5,670 | 0 | 5,710 | 5,610 | 38,200 |
| January 19, 2026 | 5,670 | 5,670 | 0 | 5,690 | 5,640 | 27,700 |
| January 16, 2026 | 5,610 | 5,670 | 0 | 5,670 | 5,570 | 46,400 |
| January 15, 2026 | 5,710 | 5,710 | 0 | 5,720 | 5,660 | 55,200 |
| January 14, 2026 | 5,640 | 5,690 | 0 | 5,700 | 5,640 | 73,400 |
| January 13, 2026 | 5,740 | 5,660 | 0 | 5,750 | 5,630 | 72,300 |
| January 09, 2026 | 5,620 | 5,670 | 0 | 5,670 | 5,570 | 55,600 |
| January 08, 2026 | 5,630 | 5,590 | 0 | 5,630 | 5,560 | 49,700 |
| January 07, 2026 | 5,550 | 5,610 | 0 | 5,620 | 5,530 | 76,400 |
| January 06, 2026 | 5,670 | 5,570 | 0 | 5,710 | 5,520 | 132,900 |