kabutan

Toukei Computer Co.,Ltd.(4746) Historical

4746
TSE Standard
Toukei Computer Co.,Ltd.
4,230
JPY
-30
(-0.70%)
Jan 29, 3:30 pm JST
27.65
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2025
4,580 JPY
52 Week Low Apr 7, 2025
3,560 JPY
Yearly High Feb 12, 2025
4,580 JPY
Yearly Low Apr 7, 2025
3,560 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 4,415 4,415 4,200 4,230 -210 -4.73% 109,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 4,505 4,565 4,365 4,440 -55 -1.22% 137,200
Jan 16, 2026 4,390 4,530 4,320 4,495 +165 +3.81% 154,400
Jan 9, 2026 4,050 4,360 4,045 4,330 +290 +7.18% 329,000
Dec 30, 2025 3,935 4,070 3,930 4,040 +10 +0.25% 174,500
Dec 26, 2025 4,060 4,075 3,945 4,030 +25 +0.62% 1,010,900
Dec 19, 2025 4,055 4,130 3,995 4,005 -20 -0.50% 437,500
Dec 12, 2025 4,140 4,170 3,975 4,025 -85 -2.07% 108,600
Dec 5, 2025 4,185 4,210 4,110 4,110 -95 -2.26% 66,900
Nov 28, 2025 4,180 4,220 4,145 4,205 +35 +0.84% 34,000
Nov 21, 2025 4,150 4,230 4,005 4,170 -5 -0.12% 63,800
Nov 14, 2025 4,030 4,215 4,000 4,175 +170 +4.24% 62,800
Nov 7, 2025 3,930 4,030 3,810 4,005 +170 +4.43% 130,000
Oct 31, 2025 3,990 4,015 3,800 3,835 -125 -3.16% 63,200
Oct 24, 2025 3,940 4,000 3,930 3,960 +45 +1.15% 27,900
Oct 17, 2025 3,895 3,945 3,830 3,915 +20 +0.51% 33,300
Oct 10, 2025 3,945 4,005 3,880 3,895 -20 -0.51% 55,000
Oct 3, 2025 4,100 4,100 3,880 3,915 -180 -4.40% 50,600
Sep 26, 2025 4,010 4,095 4,000 4,095 +95 +2.37% 34,000
Sep 19, 2025 4,115 4,115 3,965 4,000 -115 -2.79% 43,800
Sep 12, 2025 4,005 4,150 4,005 4,115 +110 +2.75% 47,700