kabutan

Toukei Computer Co.,Ltd.(4746) Historical

4746
TSE Standard
Toukei Computer Co.,Ltd.
4,335
JPY
-65
(-1.48%)
Apr 30, 9:57 am JST
27.04
USD
Apr 29, 8:57 pm EDT
Result
PTS
outside of trading hours
4,334.5
Apr 30, 9:57 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 8, 2026
4,620 JPY
52 Week Low May 22, 2025
3,670 JPY
Yearly High Apr 8, 2026
4,620 JPY
Yearly Low Jan 5, 2026
4,045 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 4,420 4,420 4,320 4,335 -70 -1.59% 47,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 4,565 4,565 4,400 4,405 -90 -2.00% 101,000
Apr 17, 2026 4,550 4,550 4,395 4,495 -25 -0.55% 87,100
Apr 10, 2026 4,265 4,620 4,230 4,520 +295 +6.98% 162,100
Apr 3, 2026 4,225 4,320 4,175 4,225 -50 -1.17% 101,600
Mar 27, 2026 4,270 4,335 4,175 4,275 -15 -0.35% 84,300
Mar 19, 2026 4,300 4,375 4,270 4,290 -5 -0.12% 50,100
Mar 13, 2026 4,075 4,405 4,075 4,295 +30 +0.70% 123,400
Mar 6, 2026 4,390 4,425 4,055 4,265 -170 -3.83% 140,000
Feb 27, 2026 4,285 4,435 4,240 4,435 +185 +4.35% 94,200
Feb 20, 2026 4,285 4,340 4,215 4,250 -45 -1.05% 98,200
Feb 13, 2026 4,225 4,345 4,215 4,295 +130 +3.12% 102,700
Feb 6, 2026 4,340 4,490 4,085 4,165 -50 -1.19% 290,800
Jan 30, 2026 4,415 4,415 4,200 4,215 -225 -5.07% 116,000
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