Tokyo Tekko Co., Ltd. (5445.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 5,110.00 | 5,140.00 | 5,080.00 | 5,090.00 | 5,090.00 | 38,900 |
| 21 June 2024 | 5,120.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | 50,400 |
| 20 June 2024 | 5,170.00 | 5,180.00 | 5,060.00 | 5,150.00 | 5,150.00 | 72,500 |
| 19 June 2024 | 5,230.00 | 5,300.00 | 5,190.00 | 5,210.00 | 5,210.00 | 41,000 |
| 18 June 2024 | 5,230.00 | 5,290.00 | 5,220.00 | 5,220.00 | 5,220.00 | 39,300 |
| 17 June 2024 | 5,190.00 | 5,260.00 | 5,120.00 | 5,260.00 | 5,260.00 | 64,700 |
| 14 June 2024 | 5,090.00 | 5,280.00 | 5,070.00 | 5,250.00 | 5,250.00 | 68,800 |
| 13 June 2024 | 5,290.00 | 5,290.00 | 5,090.00 | 5,090.00 | 5,090.00 | 63,800 |
| 12 June 2024 | 5,250.00 | 5,280.00 | 5,220.00 | 5,240.00 | 5,240.00 | 29,200 |
| 11 June 2024 | 5,380.00 | 5,380.00 | 5,230.00 | 5,230.00 | 5,230.00 | 64,600 |
| 10 June 2024 | 5,280.00 | 5,390.00 | 5,280.00 | 5,390.00 | 5,390.00 | 62,900 |
| 07 June 2024 | 5,350.00 | 5,370.00 | 5,240.00 | 5,270.00 | 5,270.00 | 60,200 |
| 06 June 2024 | 5,250.00 | 5,330.00 | 5,220.00 | 5,310.00 | 5,310.00 | 64,600 |
| 05 June 2024 | 5,280.00 | 5,350.00 | 5,180.00 | 5,200.00 | 5,200.00 | 78,700 |
| 04 June 2024 | 5,250.00 | 5,350.00 | 5,230.00 | 5,350.00 | 5,350.00 | 70,700 |
| 03 June 2024 | 5,190.00 | 5,320.00 | 5,150.00 | 5,280.00 | 5,280.00 | 113,800 |
| 31 May 2024 | 5,020.00 | 5,150.00 | 4,985.00 | 5,140.00 | 5,140.00 | 94,100 |
| 30 May 2024 | 4,910.00 | 5,010.00 | 4,865.00 | 4,945.00 | 4,945.00 | 94,900 |
| 29 May 2024 | 5,080.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,980.00 | 52,400 |
| 28 May 2024 | 5,080.00 | 5,120.00 | 5,050.00 | 5,050.00 | 5,050.00 | 32,200 |
| 27 May 2024 | 5,080.00 | 5,130.00 | 5,050.00 | 5,080.00 | 5,080.00 | 45,400 |
| 24 May 2024 | 5,010.00 | 5,090.00 | 4,985.00 | 5,030.00 | 5,030.00 | 35,200 |
| 23 May 2024 | 5,090.00 | 5,090.00 | 4,970.00 | 5,050.00 | 5,050.00 | 82,900 |
| 22 May 2024 | 5,140.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | 41,300 |
| 21 May 2024 | 5,250.00 | 5,260.00 | 5,130.00 | 5,140.00 | 5,140.00 | 55,900 |
| 20 May 2024 | 5,190.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,220.00 | 60,500 |
| 17 May 2024 | 5,070.00 | 5,230.00 | 5,070.00 | 5,210.00 | 5,210.00 | 98,300 |
| 16 May 2024 | 5,170.00 | 5,190.00 | 5,020.00 | 5,090.00 | 5,090.00 | 91,600 |
| 15 May 2024 | 5,080.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 81,600 |
| 14 May 2024 | 5,130.00 | 5,130.00 | 4,980.00 | 5,060.00 | 5,060.00 | 105,600 |
| 13 May 2024 | 5,060.00 | 5,150.00 | 5,010.00 | 5,100.00 | 5,100.00 | 141,800 |
| 10 May 2024 | 5,090.00 | 5,120.00 | 5,000.00 | 5,060.00 | 5,060.00 | 157,500 |
| 09 May 2024 | 4,820.00 | 5,160.00 | 4,815.00 | 5,040.00 | 5,040.00 | 372,100 |
| 08 May 2024 | 4,775.00 | 4,870.00 | 4,740.00 | 4,770.00 | 4,770.00 | 380,200 |
| 07 May 2024 | 4,620.00 | 4,830.00 | 4,565.00 | 4,770.00 | 4,770.00 | 780,800 |
| 02 May 2024 | 4,500.00 | 4,535.00 | 4,495.00 | 4,515.00 | 4,515.00 | 94,300 |
| 01 May 2024 | 4,585.00 | 4,585.00 | 4,480.00 | 4,500.00 | 4,500.00 | 172,200 |
| 30 Apr 2024 | 4,615.00 | 4,660.00 | 4,590.00 | 4,625.00 | 4,625.00 | 134,800 |
| 26 Apr 2024 | 4,620.00 | 4,650.00 | 4,605.00 | 4,605.00 | 4,605.00 | 65,300 |
| 25 Apr 2024 | 4,710.00 | 4,715.00 | 4,615.00 | 4,615.00 | 4,615.00 | 83,700 |
| 24 Apr 2024 | 4,775.00 | 4,775.00 | 4,710.00 | 4,740.00 | 4,740.00 | 91,200 |
| 23 Apr 2024 | 4,770.00 | 4,785.00 | 4,710.00 | 4,760.00 | 4,760.00 | 106,200 |
| 22 Apr 2024 | 4,665.00 | 4,805.00 | 4,665.00 | 4,725.00 | 4,725.00 | 134,600 |
| 19 Apr 2024 | 4,720.00 | 4,755.00 | 4,570.00 | 4,675.00 | 4,675.00 | 131,300 |
| 18 Apr 2024 | 4,680.00 | 4,780.00 | 4,680.00 | 4,740.00 | 4,740.00 | 79,600 |
| 17 Apr 2024 | 4,775.00 | 4,795.00 | 4,685.00 | 4,685.00 | 4,685.00 | 107,500 |
| 16 Apr 2024 | 4,860.00 | 4,870.00 | 4,730.00 | 4,730.00 | 4,730.00 | 125,700 |
| 15 Apr 2024 | 4,890.00 | 4,905.00 | 4,835.00 | 4,905.00 | 4,905.00 | 99,400 |
| 12 Apr 2024 | 4,990.00 | 5,020.00 | 4,930.00 | 4,935.00 | 4,935.00 | 51,300 |
| 11 Apr 2024 | 4,970.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,990.00 | 54,500 |
| 10 Apr 2024 | 5,010.00 | 5,090.00 | 4,995.00 | 5,020.00 | 5,020.00 | 68,500 |
| 09 Apr 2024 | 4,870.00 | 4,970.00 | 4,870.00 | 4,940.00 | 4,940.00 | 78,600 |
| 08 Apr 2024 | 4,910.00 | 4,935.00 | 4,835.00 | 4,875.00 | 4,875.00 | 93,900 |
| 05 Apr 2024 | 4,915.00 | 4,955.00 | 4,875.00 | 4,915.00 | 4,915.00 | 100,600 |
| 04 Apr 2024 | 5,010.00 | 5,050.00 | 4,965.00 | 4,980.00 | 4,980.00 | 67,800 |
| 03 Apr 2024 | 4,970.00 | 5,080.00 | 4,915.00 | 4,990.00 | 4,990.00 | 92,400 |
| 02 Apr 2024 | 5,120.00 | 5,140.00 | 5,010.00 | 5,010.00 | 5,010.00 | 73,700 |
| 01 Apr 2024 | 5,320.00 | 5,320.00 | 5,080.00 | 5,080.00 | 5,080.00 | 111,000 |
| 29 Mar 2024 | 5,250.00 | 5,290.00 | 5,160.00 | 5,260.00 | 5,260.00 | 91,900 |
| 28 Mar 2024 | 5,310.00 | 5,400.00 | 5,190.00 | 5,230.00 | 5,230.00 | 288,800 |
| 28 Mar 2024 | 220 Dividend | |||||
| 27 Mar 2024 | 5,610.00 | 5,610.00 | 5,500.00 | 5,520.00 | 5,300.00 | 297,600 |
| 26 Mar 2024 | 5,540.00 | 5,610.00 | 5,520.00 | 5,570.00 | 5,348.01 | 181,900 |
| 25 Mar 2024 | 5,550.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,309.60 | 188,000 |
| 22 Mar 2024 | 5,620.00 | 5,620.00 | 5,500.00 | 5,570.00 | 5,348.01 | 131,400 |
| 21 Mar 2024 | 5,530.00 | 5,600.00 | 5,460.00 | 5,540.00 | 5,319.20 | 195,700 |
| 19 Mar 2024 | 5,370.00 | 5,450.00 | 5,350.00 | 5,440.00 | 5,223.19 | 98,900 |
| 18 Mar 2024 | 5,400.00 | 5,430.00 | 5,340.00 | 5,350.00 | 5,136.78 | 136,500 |
| 15 Mar 2024 | 5,280.00 | 5,460.00 | 5,260.00 | 5,380.00 | 5,165.58 | 121,600 |
| 14 Mar 2024 | 5,380.00 | 5,390.00 | 5,310.00 | 5,360.00 | 5,146.38 | 76,700 |
| 13 Mar 2024 | 5,510.00 | 5,560.00 | 5,320.00 | 5,350.00 | 5,136.78 | 117,700 |
| 12 Mar 2024 | 5,390.00 | 5,460.00 | 5,310.00 | 5,410.00 | 5,194.38 | 147,000 |
| 11 Mar 2024 | 5,840.00 | 5,880.00 | 5,450.00 | 5,490.00 | 5,271.20 | 329,900 |
| 08 Mar 2024 | 5,610.00 | 5,950.00 | 5,610.00 | 5,940.00 | 5,703.26 | 229,300 |
| 07 Mar 2024 | 5,740.00 | 5,800.00 | 5,590.00 | 5,620.00 | 5,396.01 | 147,300 |
| 06 Mar 2024 | 5,580.00 | 5,720.00 | 5,550.00 | 5,680.00 | 5,453.62 | 96,700 |
| 05 Mar 2024 | 5,530.00 | 5,680.00 | 5,500.00 | 5,590.00 | 5,367.21 | 99,300 |
| 04 Mar 2024 | 5,560.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,309.60 | 97,300 |
| 01 Mar 2024 | 5,620.00 | 5,630.00 | 5,490.00 | 5,550.00 | 5,328.80 | 102,200 |
| 29 Feb 2024 | 5,600.00 | 5,620.00 | 5,460.00 | 5,530.00 | 5,309.60 | 140,500 |
| 28 Feb 2024 | 5,610.00 | 5,710.00 | 5,550.00 | 5,590.00 | 5,367.21 | 115,000 |
| 27 Feb 2024 | 5,520.00 | 5,770.00 | 5,510.00 | 5,630.00 | 5,405.62 | 177,400 |
| 26 Feb 2024 | 5,360.00 | 5,600.00 | 5,350.00 | 5,440.00 | 5,223.19 | 225,200 |
| 22 Feb 2024 | 5,320.00 | 5,470.00 | 5,280.00 | 5,330.00 | 5,117.57 | 126,900 |
| 21 Feb 2024 | 5,250.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,069.57 | 76,100 |
| 20 Feb 2024 | 5,370.00 | 5,380.00 | 5,250.00 | 5,260.00 | 5,050.36 | 109,800 |
| 19 Feb 2024 | 5,300.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,155.98 | 85,900 |
| 16 Feb 2024 | 5,170.00 | 5,380.00 | 5,150.00 | 5,310.00 | 5,098.37 | 173,400 |
| 15 Feb 2024 | 5,210.00 | 5,240.00 | 5,130.00 | 5,130.00 | 4,925.54 | 120,600 |
| 14 Feb 2024 | 5,260.00 | 5,260.00 | 5,140.00 | 5,170.00 | 4,963.95 | 133,300 |
| 13 Feb 2024 | 5,340.00 | 5,360.00 | 5,200.00 | 5,290.00 | 5,079.17 | 172,200 |
| 09 Feb 2024 | 5,410.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,127.17 | 79,500 |
| 08 Feb 2024 | 5,430.00 | 5,430.00 | 5,330.00 | 5,350.00 | 5,136.78 | 79,600 |
| 07 Feb 2024 | 5,330.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,165.58 | 85,400 |
| 06 Feb 2024 | 5,440.00 | 5,450.00 | 5,280.00 | 5,310.00 | 5,098.37 | 212,100 |
| 05 Feb 2024 | 5,310.00 | 5,480.00 | 5,260.00 | 5,470.00 | 5,251.99 | 164,100 |
| 02 Feb 2024 | 5,400.00 | 5,420.00 | 5,190.00 | 5,350.00 | 5,136.78 | 323,400 |
| 01 Feb 2024 | 5,070.00 | 5,590.00 | 5,070.00 | 5,450.00 | 5,232.79 | 845,700 |
| 31 Jan 2024 | 4,520.00 | 5,210.00 | 4,510.00 | 5,210.00 | 5,002.35 | 820,000 |
| 30 Jan 2024 | 4,545.00 | 4,545.00 | 4,495.00 | 4,505.00 | 4,325.45 | 94,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.