Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

W TOKYO Inc. (9159.T)

Compare
1,714.00
+36.00
+(2.15%)
As of 2:44:48 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,638.001,715.001,602.001,714.001,714.008,300
Apr 10, 20251,720.001,720.001,651.001,678.001,678.007,400
Apr 9, 20251,622.001,623.001,506.001,560.001,560.0013,300
Apr 8, 20251,551.001,700.001,551.001,622.001,622.0033,600
Apr 7, 20251,493.001,600.001,384.001,476.001,476.0051,900
Apr 4, 20251,828.001,828.001,624.001,693.001,693.0062,500
Apr 3, 20251,837.001,930.001,816.001,868.001,868.0020,100
Apr 2, 20252,022.002,022.001,951.001,957.001,957.004,500
Apr 1, 20251,960.002,026.001,946.002,006.002,006.004,800
Mar 31, 20251,963.001,980.001,931.001,960.001,960.009,300
Mar 28, 20251,900.002,074.001,900.002,041.002,041.0020,300
Mar 27, 20251,961.002,000.001,911.001,911.001,911.007,400
Mar 26, 20251,913.002,030.001,862.001,961.001,961.0029,100
Mar 25, 20251,817.001,924.001,792.001,900.001,900.0027,300
Mar 24, 20251,850.001,850.001,822.001,822.001,822.004,500
Mar 21, 20251,860.001,862.001,814.001,850.001,850.007,700
Mar 19, 20251,873.001,880.001,852.001,863.001,863.006,900
Mar 18, 20251,869.001,869.001,845.001,864.001,864.005,000
Mar 17, 20251,841.001,875.001,805.001,850.001,850.0017,100
Mar 14, 20251,792.001,850.001,790.001,840.001,840.006,000
Mar 13, 20251,775.001,827.001,771.001,790.001,790.007,900
Mar 12, 20251,740.001,793.001,738.001,775.001,775.009,900
Mar 11, 20251,743.001,753.001,697.001,741.001,741.0018,100
Mar 10, 20251,792.001,792.001,751.001,760.001,760.007,500
Mar 7, 20251,800.001,800.001,750.001,792.001,792.0016,400
Mar 6, 20251,820.001,820.001,797.001,810.001,810.009,900
Mar 5, 20251,820.001,876.001,802.001,811.001,811.008,500
Mar 4, 20251,816.001,830.001,803.001,823.001,823.0018,300
Mar 3, 20251,922.001,940.001,852.001,854.001,854.0021,000
Feb 28, 20251,970.001,970.001,900.001,922.001,922.0024,900
Feb 27, 20252,097.002,097.001,971.001,981.001,981.0063,300
Feb 26, 20251,980.001,982.001,950.001,969.001,969.005,800
Feb 25, 20251,975.002,005.001,970.001,980.001,980.006,700
Feb 21, 20251,969.002,036.001,968.002,000.002,000.003,300
Feb 20, 20252,049.002,049.001,990.001,990.001,990.009,100
Feb 19, 20252,055.002,086.002,020.002,070.002,070.0011,800
Feb 18, 20252,005.002,060.001,976.002,060.002,060.0011,400
Feb 17, 20251,995.002,049.001,985.002,005.002,005.0015,200
Feb 14, 20252,073.002,130.002,070.002,100.002,100.0015,400
Feb 13, 20252,075.002,075.002,044.002,058.002,058.005,800
Feb 12, 20251,896.002,089.001,896.002,087.002,087.0012,600
Feb 10, 20251,944.001,944.001,876.001,905.001,905.005,700
Feb 7, 20251,976.001,979.001,910.001,911.001,911.006,600
Feb 6, 20251,980.002,002.001,970.001,993.001,993.0010,600
Feb 5, 20251,957.001,989.001,935.001,982.001,982.003,900
Feb 4, 20251,960.002,000.001,950.001,967.001,967.004,900
Feb 3, 20252,006.002,006.001,922.001,930.001,930.0016,600
Jan 31, 20252,024.002,100.002,024.002,056.002,056.0014,400
Jan 30, 20251,888.002,040.001,860.002,040.002,040.0049,800
Jan 29, 20251,808.001,881.001,806.001,855.001,855.006,800
Jan 28, 20251,813.001,835.001,803.001,808.001,808.002,900
Jan 27, 20251,821.001,826.001,806.001,812.001,812.004,500
Jan 24, 20251,826.001,855.001,825.001,825.001,825.004,900
Jan 23, 20251,829.001,863.001,829.001,831.001,831.003,200
Jan 22, 20251,826.001,856.001,812.001,812.001,812.004,600
Jan 21, 20251,880.001,880.001,820.001,828.001,828.004,200
Jan 20, 20251,824.001,888.001,818.001,840.001,840.005,000
Jan 17, 20251,860.001,880.001,811.001,825.001,825.0014,600
Jan 16, 20251,893.001,925.001,874.001,874.001,874.003,000
Jan 15, 20251,918.001,925.001,890.001,903.001,903.005,600
Jan 14, 20251,901.001,918.001,867.001,918.001,918.003,400
Jan 10, 20251,872.001,908.001,872.001,907.001,907.002,400
Jan 9, 20251,882.001,920.001,840.001,900.001,900.009,500
Jan 8, 20251,893.001,901.001,890.001,895.001,895.004,500
Jan 7, 20251,897.001,920.001,896.001,905.001,905.006,100
Jan 6, 20251,943.001,943.001,887.001,904.001,904.006,100
Dec 30, 20241,889.001,939.001,862.001,908.001,908.003,400
Dec 27, 20241,842.001,936.001,841.001,889.001,889.003,800
Dec 26, 20241,911.001,911.001,840.001,860.001,860.0018,200
Dec 25, 20241,948.001,958.001,862.001,880.001,880.0013,000
Dec 24, 20241,985.001,985.001,925.001,956.001,956.006,500
Dec 23, 20242,005.002,019.001,970.001,985.001,985.0014,800
Dec 20, 20242,011.002,038.002,000.002,006.002,006.007,300
Dec 19, 20242,003.002,037.001,988.002,011.002,011.0013,100
Dec 18, 20242,014.002,030.001,980.002,015.002,015.006,200
Dec 17, 20242,000.002,020.001,962.002,014.002,014.009,500
Dec 16, 20242,028.002,028.001,959.002,002.002,002.009,900
Dec 13, 20242,012.002,062.002,010.002,028.002,028.0010,800
Dec 12, 20242,028.002,043.001,980.002,039.002,039.0011,400
Dec 11, 20242,021.002,032.002,000.002,032.002,032.003,300
Dec 10, 20242,021.002,043.002,021.002,033.002,033.007,300
Dec 9, 20242,016.002,039.002,016.002,034.002,034.001,000
Dec 6, 20242,047.002,047.002,010.002,030.002,030.007,400
Dec 5, 20242,012.002,060.002,012.002,033.002,033.007,500
Dec 4, 20242,040.002,059.002,025.002,050.002,050.005,800
Dec 3, 20242,034.002,084.002,015.002,040.002,040.0012,700
Dec 2, 20242,001.002,067.002,001.002,020.002,020.005,500
Nov 29, 20242,004.002,028.002,001.002,028.002,028.001,400
Nov 28, 20241,992.002,029.001,975.002,004.002,004.006,200
Nov 27, 20242,013.002,040.001,983.002,033.002,033.0011,300
Nov 26, 20242,029.002,034.002,007.002,034.002,034.003,300
Nov 25, 20242,057.002,112.002,030.002,030.002,030.0014,700
Nov 22, 20242,036.002,065.002,020.002,050.002,050.005,700
Nov 21, 20242,026.002,032.002,000.002,032.002,032.003,100
Nov 20, 20241,981.002,040.001,977.002,010.002,010.008,800
Nov 19, 20241,959.002,050.001,956.002,001.002,001.0015,600
Nov 18, 20241,995.002,010.001,955.001,989.001,989.007,000
Nov 15, 20241,820.002,009.001,820.002,002.002,002.0028,800
Nov 14, 20241,839.001,909.001,839.001,880.001,880.005,100
Nov 13, 20241,870.001,892.001,850.001,879.001,879.003,600
Nov 12, 20241,898.001,920.001,880.001,900.001,900.002,200
Nov 11, 20241,883.001,899.001,883.001,898.001,898.00900
Nov 8, 20241,915.001,946.001,851.001,920.001,920.003,400
Nov 7, 20241,868.001,900.001,814.001,880.001,880.007,800
Nov 6, 20241,860.001,860.001,810.001,828.001,828.001,400
Nov 5, 20241,820.001,864.001,790.001,864.001,864.002,800
Nov 1, 20241,832.001,868.001,821.001,824.001,824.003,100
Oct 31, 20241,881.001,898.001,852.001,858.001,858.002,900
Oct 30, 20241,867.001,946.001,850.001,900.001,900.005,100
Oct 29, 20241,933.001,933.001,855.001,867.001,867.004,200
Oct 28, 20241,884.001,893.001,848.001,893.001,893.001,900
Oct 25, 20241,845.001,845.001,844.001,844.001,844.00500
Oct 24, 20241,820.001,856.001,807.001,846.001,846.002,600
Oct 23, 20241,891.001,891.001,838.001,867.001,867.005,800
Oct 22, 20241,994.001,994.001,881.001,891.001,891.008,500
Oct 21, 20241,976.002,028.001,975.002,022.002,022.006,800
Oct 18, 20241,958.001,977.001,937.001,976.001,976.004,100
Oct 17, 20241,916.001,972.001,912.001,939.001,939.006,100
Oct 16, 20241,825.001,938.001,825.001,916.001,916.006,900
Oct 15, 20241,831.001,865.001,790.001,865.001,865.007,000
Oct 11, 20241,760.001,841.001,738.001,823.001,823.009,700
Oct 10, 20241,772.001,783.001,748.001,763.001,763.007,400
Oct 9, 20241,798.001,838.001,771.001,782.001,782.005,600
Oct 8, 20241,817.001,817.001,783.001,795.001,795.007,500
Oct 7, 20241,850.001,868.001,818.001,831.001,831.0011,400
Oct 4, 20241,885.001,889.001,855.001,873.001,873.003,400
Oct 3, 20241,871.001,899.001,838.001,884.001,884.003,700
Oct 2, 20241,898.001,898.001,824.001,859.001,859.003,600
Oct 1, 20241,890.001,901.001,861.001,885.001,885.003,000
Sep 30, 20241,818.001,925.001,817.001,874.001,874.0014,800
Sep 27, 20241,867.001,880.001,825.001,852.001,852.008,100
Sep 26, 20241,877.001,881.001,841.001,879.001,879.003,400
Sep 25, 20241,850.001,920.001,832.001,860.001,860.006,500
Sep 24, 20241,940.001,940.001,863.001,870.001,870.005,400
Sep 20, 20241,930.001,950.001,910.001,925.001,925.003,500
Sep 19, 20241,872.001,944.001,872.001,920.001,920.008,700
Sep 18, 20241,848.001,902.001,831.001,863.001,863.009,300
Sep 17, 20241,891.001,891.001,810.001,843.001,843.0015,900
Sep 13, 20241,939.002,009.001,896.001,904.001,904.0012,900
Sep 12, 20241,952.001,971.001,912.001,950.001,950.0019,700
Sep 11, 20241,960.002,020.001,872.001,882.001,882.0054,400
Sep 10, 20242,134.002,134.001,949.001,980.001,980.00106,600
Sep 9, 20242,179.002,289.002,100.002,170.002,170.0082,000
Sep 6, 20242,205.002,205.002,101.002,117.002,117.0022,000
Sep 5, 20242,250.002,336.002,158.002,205.002,205.0028,300
Sep 4, 20242,286.002,338.002,186.002,225.002,225.0062,000
Sep 3, 20242,493.002,527.002,433.002,436.002,436.0052,500
Sep 2, 20242,470.002,470.002,342.002,417.002,417.0034,200
Aug 30, 20242,483.002,528.002,380.002,493.002,493.0075,400
Aug 29, 20242,277.002,450.002,222.002,429.002,429.0035,100
Aug 28, 20242,358.002,359.002,235.002,260.002,260.0014,400
Aug 27, 20242,238.002,365.002,238.002,360.002,360.0028,400
Aug 26, 20242,055.002,215.002,024.002,188.002,188.0023,300
Aug 23, 20242,130.002,143.002,060.002,083.002,083.008,000
Aug 22, 20242,144.002,157.002,088.002,130.002,130.0010,600
Aug 21, 20242,159.002,165.002,105.002,111.002,111.0010,700
Aug 20, 20242,070.002,223.002,070.002,209.002,209.0019,000
Aug 19, 20242,124.002,172.002,020.002,030.002,030.0023,000
Aug 16, 20242,206.002,220.002,074.002,137.002,137.0033,200
Aug 15, 20241,905.002,177.001,904.002,147.002,147.0041,800
Aug 14, 20241,829.001,945.001,813.001,905.001,905.0079,500
Aug 13, 20241,789.001,832.001,730.001,820.001,820.0029,400
Aug 9, 20241,860.001,860.001,712.001,770.001,770.0016,700
Aug 8, 20241,783.001,857.001,750.001,853.001,853.0014,800
Aug 7, 20241,635.001,864.001,635.001,820.001,820.0027,400
Aug 6, 20241,649.001,763.001,580.001,641.001,641.0056,300
Aug 5, 20241,901.001,951.001,508.001,564.001,564.0060,900
Aug 2, 20242,075.002,076.001,940.002,008.002,008.0048,700
Aug 1, 20242,341.002,341.002,169.002,175.002,175.0035,000
Jul 31, 20242,334.002,380.002,331.002,380.002,380.0012,800
Jul 30, 20242,451.002,455.002,347.002,380.002,380.0030,100
Jul 29, 20242,500.002,525.002,401.002,443.002,443.0024,200
Jul 26, 20242,393.002,489.002,393.002,489.002,489.0018,400
Jul 25, 20242,435.002,524.002,323.002,393.002,393.0071,700
Jul 24, 20242,371.002,650.002,367.002,557.002,557.00105,700
Jul 23, 20242,371.002,434.002,292.002,356.002,356.0046,300
Jul 22, 20242,621.002,675.002,315.002,360.002,360.00121,900
Jul 19, 20242,707.002,760.002,610.002,698.002,698.0074,500
Jul 18, 20243,040.003,045.002,815.002,820.002,820.00119,300
Jul 17, 20243,060.003,210.002,990.003,150.003,150.0064,800
Jul 16, 20243,115.003,215.003,030.003,065.003,065.0098,400
Jul 12, 20242,982.003,175.002,973.003,060.003,060.0067,900
Jul 11, 20243,030.003,040.002,929.003,005.003,005.0029,400
Jul 10, 20242,975.003,085.002,903.003,005.003,005.00150,400
Jul 9, 20243,030.003,280.002,956.003,185.003,185.00290,500
Jul 8, 20242,648.002,808.002,639.002,780.002,780.0016,400
Jul 5, 20242,596.002,630.002,556.002,601.002,601.003,300
Jul 4, 20242,472.002,600.002,472.002,596.002,596.0010,700
Jul 3, 20242,547.002,561.002,488.002,510.002,510.007,100
Jul 2, 20242,602.002,606.002,553.002,553.002,553.006,300
Jul 1, 20242,728.002,728.002,610.002,623.002,623.004,500
Jun 28, 20242,721.002,721.002,651.002,712.002,712.003,000
Jun 27, 20242,690.002,700.002,671.002,671.002,671.001,700
Jun 26, 20242,710.002,729.002,660.002,690.002,690.004,600
Jun 25, 20242,740.002,759.002,706.002,710.002,710.001,300
Jun 24, 20242,765.002,765.002,667.002,750.002,750.001,600
Jun 21, 20242,750.002,761.002,711.002,741.002,741.002,800
Jun 20, 20242,730.002,754.002,680.002,741.002,741.003,200
Jun 19, 20242,666.002,741.002,666.002,734.002,734.002,800
Jun 18, 20242,685.002,792.002,685.002,706.002,706.003,900
Jun 17, 20242,725.002,726.002,662.002,694.002,694.002,100
Jun 14, 20242,750.002,750.002,640.002,748.002,748.007,400
Jun 13, 20242,753.002,821.002,746.002,772.002,772.006,600
Jun 12, 20242,746.002,789.002,746.002,772.002,772.00800
Jun 11, 20242,755.002,787.002,750.002,780.002,780.002,200
Jun 10, 20242,795.002,795.002,751.002,787.002,787.003,700
Jun 7, 20242,752.002,795.002,752.002,795.002,795.001,400
Jun 6, 20242,781.002,781.002,755.002,767.002,767.002,900
Jun 5, 20242,764.002,826.002,758.002,783.002,783.004,100
Jun 4, 20242,761.002,833.002,760.002,776.002,776.007,300
Jun 3, 20242,830.002,830.002,770.002,776.002,776.002,700
May 31, 20242,779.002,820.002,754.002,820.002,820.006,200
May 30, 20242,770.002,814.002,750.002,779.002,779.0011,500
May 29, 20242,768.002,799.002,737.002,778.002,778.004,900
May 28, 20242,776.002,819.002,736.002,793.002,793.007,600
May 27, 20242,799.002,799.002,701.002,776.002,776.004,900
May 24, 20242,700.002,800.002,680.002,777.002,777.0017,800
May 23, 20242,672.002,687.002,643.002,687.002,687.002,400
May 22, 20242,665.002,693.002,643.002,676.002,676.002,700
May 21, 20242,658.002,699.002,642.002,665.002,665.005,000
May 20, 20242,600.002,660.002,586.002,658.002,658.002,100
May 17, 20242,653.002,653.002,542.002,597.002,597.0025,000
May 16, 20242,745.002,838.002,671.002,671.002,671.00173,200
May 15, 20243,035.003,035.002,873.002,895.002,895.0037,000
May 14, 20242,968.003,040.002,927.003,040.003,040.0013,100
May 13, 20242,929.002,978.002,900.002,951.002,951.005,700
May 10, 20242,949.002,950.002,902.002,912.002,912.004,500
May 9, 20242,961.002,961.002,902.002,928.002,928.003,700
May 8, 20242,930.002,967.002,897.002,961.002,961.007,200
May 7, 20242,869.002,938.002,850.002,929.002,929.007,500
May 2, 20242,820.002,874.002,820.002,846.002,846.005,600
May 1, 20242,748.002,844.002,740.002,820.002,820.005,900
Apr 30, 20242,800.002,802.002,731.002,771.002,771.009,300
Apr 26, 20242,824.002,868.002,793.002,830.002,830.004,400
Apr 25, 20242,860.002,862.002,817.002,826.002,826.0010,100
Apr 24, 20242,880.002,901.002,862.002,874.002,874.0010,700
Apr 23, 20242,926.002,926.002,865.002,878.002,878.009,200
Apr 22, 20242,870.002,918.002,863.002,900.002,900.0010,500
Apr 19, 20242,913.002,913.002,768.002,874.002,874.0021,300
Apr 18, 20242,913.002,947.002,871.002,921.002,921.002,400
Apr 17, 20242,979.002,990.002,893.002,914.002,914.0013,400
Apr 16, 20242,884.002,988.002,846.002,979.002,979.0016,000
Apr 15, 20242,915.002,939.002,880.002,900.002,900.0010,700
Apr 12, 20242,830.002,915.002,830.002,915.002,915.007,500
Apr 11, 20242,799.002,875.002,766.002,845.002,845.0013,500

Related Tickers

9235.T Ureru Net Advertising Group Co.,Ltd.
536.00
-6.45%
 
9238.T VALUE CREATION CO LTD
1,208.00
+4.05%
 
EEX Emerald Holding, Inc.
3.5700
-3.77%
 
TSQ Townsquare Media, Inc.
6.94
-4.41%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.