Tokyo - Delayed Quote JPY

Toukei Computer Co., Ltd. (4746.T)

3,715.00
-30.00
(-0.80%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 22, 20253,725.003,745.003,695.003,715.003,715.0028,900
May 21, 20253,805.003,830.003,740.003,745.003,745.0032,600
May 20, 20253,795.003,830.003,785.003,805.003,805.0034,500
May 19, 20253,790.003,830.003,780.003,815.003,815.0027,400
May 16, 20253,800.003,820.003,745.003,800.003,800.0074,100
May 15, 20253,740.003,845.003,740.003,840.003,840.00335,200
May 14, 20253,865.003,885.003,740.003,740.003,740.00139,000
May 13, 20253,880.003,910.003,820.003,865.003,865.0038,800
May 12, 20253,790.003,905.003,780.003,875.003,875.0032,200
May 9, 20253,865.003,875.003,790.003,790.003,790.0049,500
May 8, 20254,015.004,015.003,875.003,885.003,885.0081,600
May 7, 20254,250.004,395.004,250.004,265.004,265.0012,100
May 2, 20254,290.004,295.004,205.004,250.004,250.005,700
May 1, 20254,360.004,360.004,290.004,290.004,290.005,500
Apr 30, 20254,295.004,380.004,270.004,370.004,370.005,000
Apr 28, 20254,260.004,350.004,260.004,345.004,345.007,700
Apr 25, 20254,220.004,255.004,150.004,250.004,250.003,500
Apr 24, 20254,375.004,375.004,195.004,215.004,215.009,100
Apr 23, 20254,360.004,390.004,290.004,320.004,320.008,100
Apr 22, 20254,250.004,375.004,245.004,290.004,290.006,600
Apr 21, 20254,220.004,250.004,205.004,250.004,250.006,800
Apr 18, 20254,030.004,230.004,030.004,220.004,220.007,600
Apr 17, 20253,995.004,045.003,975.004,045.004,045.002,200
Apr 16, 20254,005.004,030.003,960.003,960.003,960.002,700
Apr 15, 20254,075.004,075.004,015.004,015.004,015.007,100
Apr 14, 20254,025.004,135.004,025.004,070.004,070.007,400
Apr 11, 20253,975.004,000.003,855.004,000.004,000.006,600
Apr 10, 20254,045.004,145.003,950.003,950.003,950.007,800
Apr 9, 20253,860.004,000.003,805.003,905.003,905.0011,400
Apr 8, 20253,930.004,000.003,830.003,945.003,945.0013,700
Apr 7, 20253,685.003,720.003,560.003,650.003,650.0011,300
Apr 4, 20253,905.003,905.003,600.003,755.003,755.0015,300
Apr 3, 20254,020.004,035.003,885.003,945.003,945.0013,400
Apr 2, 20254,125.004,125.004,090.004,090.004,090.004,500
Apr 1, 20254,180.004,195.004,105.004,110.004,110.005,200
Mar 31, 20254,235.004,240.004,150.004,150.004,150.009,500
Mar 28, 20254,260.004,315.004,235.004,315.004,315.009,800
Mar 27, 20254,260.004,290.004,220.004,290.004,290.0012,000
Mar 26, 20254,150.004,270.004,140.004,250.004,250.0012,400
Mar 25, 20254,125.004,145.004,090.004,145.004,145.006,700
Mar 24, 20254,185.004,185.004,115.004,115.004,115.004,100
Mar 21, 20254,240.004,240.004,160.004,185.004,185.008,000
Mar 19, 20254,205.004,240.004,200.004,240.004,240.003,300
Mar 18, 20254,260.004,265.004,210.004,235.004,235.006,400
Mar 17, 20254,295.004,310.004,175.004,235.004,235.007,100
Mar 14, 20254,395.004,395.004,260.004,295.004,295.008,900
Mar 13, 20254,450.004,450.004,350.004,395.004,395.004,100
Mar 12, 20254,420.004,475.004,405.004,440.004,440.006,400
Mar 11, 20254,465.004,465.004,380.004,405.004,405.004,400
Mar 10, 20254,450.004,465.004,420.004,465.004,465.001,800
Mar 7, 20254,410.004,475.004,305.004,375.004,375.005,900
Mar 6, 20254,460.004,490.004,405.004,490.004,490.003,800
Mar 5, 20254,440.004,510.004,375.004,410.004,410.0014,200
Mar 4, 20254,315.004,395.004,315.004,370.004,370.005,500
Mar 3, 20254,300.004,390.004,265.004,385.004,385.007,000
Feb 28, 20254,220.004,295.004,180.004,180.004,180.006,200
Feb 27, 20254,095.004,210.004,095.004,210.004,210.008,500
Feb 26, 20254,225.004,225.004,085.004,115.004,115.004,300
Feb 25, 20254,340.004,410.004,225.004,225.004,225.005,900
Feb 21, 20254,440.004,440.004,360.004,380.004,380.003,700
Feb 20, 20254,410.004,450.004,385.004,410.004,410.004,100
Feb 19, 20254,360.004,430.004,355.004,400.004,400.002,400
Feb 18, 20254,350.004,400.004,325.004,365.004,365.001,700
Feb 17, 20254,350.004,390.004,320.004,365.004,365.001,500
Feb 14, 20254,470.004,470.004,335.004,380.004,380.004,300
Feb 13, 20254,485.004,490.004,450.004,450.004,450.001,600
Feb 12, 20254,555.004,580.004,430.004,460.004,460.007,100
Feb 10, 20254,490.004,565.004,465.004,510.004,510.005,900
Feb 7, 20254,510.004,530.004,430.004,490.004,490.005,200
Feb 6, 20254,455.004,540.004,415.004,510.004,510.006,600
Feb 5, 20254,315.004,480.004,285.004,480.004,480.0012,600
Feb 4, 20254,440.004,470.004,245.004,245.004,245.0012,800
Feb 3, 20254,355.004,355.004,230.004,230.004,230.0011,600
Jan 31, 20254,350.004,365.004,320.004,365.004,365.004,000
Jan 30, 20254,330.004,360.004,320.004,360.004,360.004,700
Jan 29, 20254,355.004,355.004,290.004,295.004,295.005,900
Jan 28, 20254,170.004,340.004,170.004,335.004,335.0015,300
Jan 27, 20254,150.004,180.004,120.004,150.004,150.002,400
Jan 24, 20254,125.004,195.004,125.004,150.004,150.004,700
Jan 23, 20254,110.004,160.004,090.004,105.004,105.003,900
Jan 22, 20254,125.004,150.004,095.004,125.004,125.005,700
Jan 21, 20254,135.004,170.004,045.004,105.004,105.004,700
Jan 20, 20254,045.004,160.004,025.004,115.004,115.004,200
Jan 17, 20254,060.004,060.003,950.004,000.004,000.008,500
Jan 16, 20254,140.004,200.004,090.004,090.004,090.006,000
Jan 15, 20254,040.004,140.004,040.004,130.004,130.008,000
Jan 14, 20254,080.004,090.004,040.004,040.004,040.005,600
Jan 10, 20254,055.004,085.004,030.004,080.004,080.003,700
Jan 9, 20254,090.004,100.004,040.004,040.004,040.009,400
Jan 8, 20254,130.004,145.004,075.004,110.004,110.006,000
Jan 7, 20254,165.004,165.004,055.004,130.004,130.008,100
Jan 6, 20254,270.004,270.004,120.004,120.004,120.0010,800
Dec 30, 20244,220.004,225.004,190.004,200.004,200.005,400
Dec 27, 2024 70 Dividend
Dec 27, 20244,180.004,270.004,170.004,220.004,220.0025,700
Dec 26, 20244,030.004,205.004,030.004,205.004,135.0089,500
Dec 25, 20244,160.004,190.004,145.004,170.004,100.5820,000
Dec 24, 20244,210.004,210.004,145.004,160.004,090.7516,400
Dec 23, 20244,220.004,250.004,210.004,210.004,139.9230,100
Dec 20, 20244,260.004,275.004,215.004,215.004,144.8322,700
Dec 19, 20244,260.004,330.004,250.004,260.004,189.0819,200
Dec 18, 20244,400.004,400.004,330.004,330.004,257.9211,900
Dec 17, 20244,420.004,450.004,410.004,425.004,351.346,100
Dec 16, 20244,460.004,470.004,390.004,390.004,316.9215,100
Dec 13, 20244,395.004,480.004,395.004,460.004,385.7510,600
Dec 12, 20244,440.004,475.004,420.004,445.004,371.0011,400
Dec 11, 20244,420.004,440.004,385.004,420.004,346.426,600
Dec 10, 20244,455.004,455.004,375.004,410.004,336.597,800
Dec 9, 20244,320.004,450.004,320.004,420.004,346.429,300
Dec 6, 20244,310.004,335.004,280.004,310.004,238.2512,400
Dec 5, 20244,375.004,380.004,345.004,370.004,297.254,100
Dec 4, 20244,405.004,405.004,320.004,365.004,292.347,700
Dec 3, 20244,390.004,460.004,390.004,430.004,356.258,500
Dec 2, 20244,310.004,370.004,310.004,340.004,267.754,900
Nov 29, 20244,255.004,370.004,255.004,310.004,238.255,400
Nov 28, 20244,255.004,265.004,210.004,255.004,184.176,800
Nov 27, 20244,300.004,330.004,260.004,265.004,194.006,100
Nov 26, 20244,400.004,400.004,310.004,320.004,248.098,700
Nov 25, 20244,500.004,550.004,400.004,400.004,326.7513,000
Nov 22, 20244,495.004,555.004,460.004,500.004,425.093,600
Nov 21, 20244,545.004,555.004,480.004,495.004,420.174,200
Nov 20, 20244,585.004,585.004,520.004,535.004,459.515,100
Nov 19, 20244,615.004,615.004,565.004,605.004,528.343,200
Nov 18, 20244,670.004,670.004,580.004,615.004,538.174,100
Nov 15, 20244,730.004,730.004,655.004,685.004,607.015,500
Nov 14, 20244,780.004,875.004,720.004,725.004,646.348,900
Nov 13, 20244,820.004,855.004,755.004,765.004,685.684,400
Nov 12, 20244,750.004,825.004,750.004,810.004,729.935,500
Nov 11, 20244,690.004,725.004,685.004,725.004,646.342,300
Nov 8, 20244,690.004,755.004,655.004,685.004,607.014,000
Nov 7, 20244,655.004,695.004,585.004,655.004,577.516,700
Nov 6, 20244,680.004,680.004,535.004,585.004,508.678,600
Nov 5, 20244,555.004,555.004,450.004,540.004,464.423,400
Nov 1, 20244,650.004,650.004,555.004,555.004,479.173,200
Oct 31, 20244,600.004,695.004,585.004,680.004,602.095,700
Oct 30, 20244,785.004,785.004,680.004,680.004,602.0915,900
Oct 29, 20244,665.004,755.004,665.004,715.004,636.513,600
Oct 28, 20244,555.004,665.004,555.004,665.004,587.344,700
Oct 25, 20244,665.004,665.004,520.004,555.004,479.175,600
Oct 24, 20244,560.004,675.004,560.004,665.004,587.345,700
Oct 23, 20244,665.004,685.004,625.004,630.004,552.924,900
Oct 22, 20244,810.004,810.004,660.004,700.004,621.766,800
Oct 21, 20244,805.004,825.004,775.004,815.004,734.853,100
Oct 18, 20244,820.004,845.004,795.004,795.004,715.182,100
Oct 17, 20244,865.004,865.004,820.004,820.004,739.762,700
Oct 16, 20244,855.004,920.004,835.004,870.004,788.933,200
Oct 15, 20244,920.004,920.004,865.004,880.004,798.764,400
Oct 11, 20244,825.004,905.004,825.004,860.004,779.106,600
Oct 10, 20244,885.004,885.004,765.004,825.004,744.685,100
Oct 9, 20244,950.004,950.004,865.004,875.004,793.854,400
Oct 8, 20244,930.004,940.004,865.004,900.004,818.433,000
Oct 7, 20244,890.004,950.004,870.004,950.004,867.608,800
Oct 4, 20244,920.004,920.004,810.004,830.004,749.606,200
Oct 3, 20244,880.004,920.004,815.004,865.004,784.018,600
Oct 2, 20244,890.004,890.004,780.004,810.004,729.938,500
Oct 1, 20244,835.004,900.004,830.004,900.004,818.436,500
Sep 30, 20244,970.004,970.004,810.004,845.004,764.3514,200
Sep 27, 20245,040.005,070.004,965.005,020.004,936.4312,400
Sep 26, 20244,965.005,070.004,910.005,060.004,975.7720,600
Sep 25, 20245,040.005,040.004,845.004,950.004,867.6014,200
Sep 24, 20244,860.005,060.004,860.005,040.004,956.1016,700
Sep 20, 20244,965.004,985.004,865.004,865.004,784.0110,700
Sep 19, 20244,880.004,955.004,795.004,940.004,857.768,600
Sep 18, 20244,820.004,880.004,785.004,880.004,798.769,200
Sep 17, 20244,825.004,830.004,690.004,820.004,739.7610,000
Sep 13, 20244,760.004,770.004,620.004,745.004,666.0117,700
Sep 12, 20244,570.004,700.004,535.004,650.004,572.5916,800
Sep 11, 20244,570.004,570.004,450.004,515.004,439.848,600
Sep 10, 20244,475.004,580.004,470.004,570.004,493.926,100
Sep 9, 20244,360.004,540.004,290.004,500.004,425.0912,700
Sep 6, 20244,365.004,435.004,330.004,375.004,302.177,300
Sep 5, 20244,415.004,490.004,345.004,395.004,321.8411,200
Sep 4, 20244,240.004,500.004,225.004,430.004,356.2524,600
Sep 3, 20244,240.004,310.004,225.004,265.004,194.003,500
Sep 2, 20244,300.004,310.004,185.004,230.004,159.586,600
Aug 30, 20244,335.004,365.004,300.004,300.004,228.425,100
Aug 29, 20244,365.004,365.004,295.004,335.004,262.843,000
Aug 28, 20244,350.004,390.004,270.004,335.004,262.847,000
Aug 27, 20244,260.004,390.004,215.004,350.004,277.599,600
Aug 26, 20244,250.004,340.004,240.004,295.004,223.506,800
Aug 23, 20244,290.004,290.004,230.004,260.004,189.082,900
Aug 22, 20244,340.004,340.004,260.004,290.004,218.583,800
Aug 21, 20244,250.004,355.004,210.004,300.004,228.428,700
Aug 20, 20244,200.004,245.004,120.004,240.004,169.429,300
Aug 19, 20244,310.004,355.004,195.004,195.004,125.176,100
Aug 16, 20244,245.004,320.004,230.004,310.004,238.254,500
Aug 15, 20244,270.004,270.004,200.004,205.004,135.005,500
Aug 14, 20244,325.004,325.004,215.004,255.004,184.175,000
Aug 13, 20244,205.004,300.004,205.004,295.004,223.505,000
Aug 9, 20244,155.004,240.004,100.004,205.004,135.0011,500
Aug 8, 20244,150.004,225.004,060.004,085.004,017.0010,400
Aug 7, 20244,045.004,200.004,000.004,140.004,071.088,500
Aug 6, 20243,825.004,085.003,800.003,975.003,908.8314,300
Aug 5, 20243,925.004,005.003,670.003,895.003,830.1619,000
Aug 2, 20244,055.004,255.004,055.004,065.003,997.3312,800
Aug 1, 20244,550.004,580.004,265.004,265.004,194.0014,100
Jul 31, 20244,400.004,550.004,390.004,550.004,474.266,900
Jul 30, 20244,345.004,430.004,345.004,425.004,351.3410,100
Jul 29, 20244,280.004,395.004,280.004,365.004,292.348,700
Jul 26, 20244,355.004,370.004,275.004,275.004,203.836,200
Jul 25, 20244,290.004,390.004,290.004,350.004,277.598,300
Jul 24, 20244,430.004,500.004,290.004,305.004,233.3411,000
Jul 23, 20244,395.004,500.004,395.004,425.004,351.347,500
Jul 22, 20244,530.004,545.004,380.004,395.004,321.848,800
Jul 19, 20244,625.004,655.004,490.004,560.004,484.0910,100
Jul 18, 20244,565.004,730.004,565.004,610.004,533.2610,200
Jul 17, 20244,455.004,600.004,455.004,565.004,489.0112,100
Jul 16, 20244,455.004,500.004,405.004,455.004,380.848,400
Jul 12, 20244,380.004,440.004,360.004,385.004,312.006,700
Jul 11, 20244,340.004,400.004,330.004,375.004,302.1710,500
Jul 10, 20244,345.004,390.004,255.004,315.004,243.1711,900
Jul 9, 20244,390.004,405.004,345.004,360.004,287.428,000
Jul 8, 20244,405.004,435.004,350.004,355.004,282.5012,000
Jul 5, 20244,460.004,510.004,330.004,365.004,292.3415,300
Jul 4, 20244,310.004,525.004,245.004,445.004,371.0022,900
Jul 3, 20244,210.004,375.004,200.004,335.004,262.8419,200
Jul 2, 20244,055.004,265.004,055.004,215.004,144.8335,400
Jul 1, 20244,065.004,090.003,975.004,040.003,972.7526,400
Jun 28, 20243,920.003,950.003,880.003,900.003,835.0821,800
Jun 27, 2024 55 Dividend
Jun 27, 20243,930.004,010.003,915.003,990.003,923.5811,500
Jun 26, 20243,905.003,980.003,835.003,915.003,795.7417,500
Jun 25, 20243,845.003,890.003,830.003,885.003,766.6618,500
Jun 24, 20243,710.003,850.003,700.003,830.003,713.3320,700
Jun 21, 20243,680.003,770.003,640.003,640.003,529.1218,600
Jun 20, 20243,710.003,775.003,665.003,680.003,567.9010,000
Jun 19, 20243,710.003,735.003,665.003,730.003,616.388,400
Jun 18, 20243,695.003,780.003,685.003,700.003,587.2912,600
Jun 17, 20243,700.003,720.003,640.003,715.003,601.849,300
Jun 14, 20243,660.003,725.003,650.003,675.003,563.0511,800
Jun 13, 20243,715.003,715.003,675.003,700.003,587.294,400
Jun 12, 20243,710.003,730.003,670.003,715.003,601.844,600
Jun 11, 20243,735.003,760.003,710.003,710.003,596.994,900
Jun 10, 20243,755.003,760.003,715.003,735.003,621.236,600
Jun 7, 20243,740.003,795.003,740.003,775.003,660.014,400
Jun 6, 20243,780.003,780.003,705.003,730.003,616.385,200
Jun 5, 20243,800.003,800.003,755.003,755.003,640.624,200
Jun 4, 20243,835.003,840.003,795.003,800.003,684.254,800
Jun 3, 20243,815.003,830.003,770.003,815.003,698.796,600
May 31, 20243,650.003,745.003,640.003,745.003,630.926,300
May 30, 20243,595.003,665.003,580.003,650.003,538.826,400
May 29, 20243,625.003,630.003,585.003,590.003,480.644,500
May 28, 20243,605.003,620.003,560.003,600.003,490.345,500
May 27, 20243,565.003,620.003,565.003,580.003,470.955,900
May 24, 20243,560.003,595.003,560.003,565.003,456.402,400
May 23, 20243,605.003,615.003,545.003,585.003,475.807,000
May 22, 20243,670.003,670.003,605.003,605.003,495.194,900