Stock listing
Tokyo:9672 Tokyotokeiba Co., Ltd. (東京都競馬) 株価
Follow Tokyotokeiba Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9672
¥4,910.00 JPY +40.00 (+0.8%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,860.00 – ¥4,955.00 JPYNov 4, 2026
- Volume
- 76,800 sharesNov 4, 2026
- Market cap
- ¥137.9B JPYAt the close on Nov 4, 2026 · price × 28.08M shares outstanding
- Traded on an average day
- ¥296.3M JPYMedian day 57,000 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9672 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,910.00 | +40.00 | +0.8% | ¥4,880.00 | ¥4,955.00 | ¥4,860.00 | 76,800 | |
| ¥4,870.00 | +35.00 | +0.7% | ¥4,835.00 | ¥4,885.00 | ¥4,810.00 | 95,100 | |
| ¥4,835.00 | +60.00 | +1.3% | ¥4,810.00 | ¥4,895.00 | ¥4,810.00 | 80,000 | |
| ¥4,775.00 | -5.00 | -0.1% | ¥4,765.00 | ¥4,785.00 | ¥4,735.00 | 126,200 | |
| ¥4,780.00 | -55.00 | -1.1% | ¥4,840.00 | ¥4,855.00 | ¥4,780.00 | 46,000 | |
| ¥4,835.00 | -55.00 | -1.1% | ¥4,860.00 | ¥4,890.00 | ¥4,830.00 | 58,100 | |
| ¥4,890.00 | +30.00 | +0.6% | ¥4,835.00 | ¥4,910.00 | ¥4,820.00 | 51,800 | |
| ¥4,860.00 | +5.00 | +0.1% | ¥4,875.00 | ¥4,930.00 | ¥4,835.00 | 99,200 | |
| ¥4,855.00 | +50.00 | +1.0% | ¥4,800.00 | ¥4,870.00 | ¥4,800.00 | 44,900 | |
| ¥4,805.00 | -30.00 | -0.6% | ¥4,810.00 | ¥4,825.00 | ¥4,780.00 | 54,000 | |
| ¥4,835.00 | +10.00 | +0.2% | ¥4,825.00 | ¥4,840.00 | ¥4,800.00 | 44,400 | |
| ¥4,825.00 | -30.00 | -0.6% | ¥4,880.00 | ¥4,890.00 | ¥4,825.00 | 56,700 | |
| ¥4,855.00 | +60.00 | +1.3% | ¥4,795.00 | ¥4,875.00 | ¥4,775.00 | 91,200 | |
| ¥4,795.00 | +35.00 | +0.7% | ¥4,760.00 | ¥4,795.00 | ¥4,730.00 | 83,000 | |
| ¥4,760.00 | 0.00 | 0.0% | ¥4,740.00 | ¥4,770.00 | ¥4,700.00 | 48,200 | |
| ¥4,760.00 | +60.00 | +1.3% | ¥4,725.00 | ¥4,780.00 | ¥4,695.00 | 67,100 | |
| ¥4,700.00 | +35.00 | +0.8% | ¥4,700.00 | ¥4,715.00 | ¥4,670.00 | 69,500 | |
| ¥4,665.00 | -45.00 | -1.0% | ¥4,685.00 | ¥4,690.00 | ¥4,625.00 | 68,800 | |
| ¥4,710.00 | +15.00 | +0.3% | ¥4,715.00 | ¥4,725.00 | ¥4,690.00 | 56,000 | |
| ¥4,695.00 | +25.00 | +0.5% | ¥4,670.00 | ¥4,715.00 | ¥4,645.00 | 62,800 | |
| ¥4,670.00 | -5.00 | -0.1% | ¥4,705.00 | ¥4,705.00 | ¥4,660.00 | 58,200 | |
| ¥4,675.00 | -75.00 | -1.6% | ¥4,735.00 | ¥4,735.00 | ¥4,660.00 | 95,100 | |
| ¥4,750.00 | 0.00 | 0.0% | ¥4,730.00 | ¥4,765.00 | ¥4,685.00 | 98,900 | |
| ¥4,750.00 | -10.00 | -0.2% | ¥4,755.00 | ¥4,775.00 | ¥4,715.00 | 79,600 | |
| ¥4,760.00 | -60.00 | -1.2% | ¥4,830.00 | ¥4,830.00 | ¥4,745.00 | 67,000 | |
| ¥4,820.00 | -80.00 | -1.6% | ¥4,925.00 | ¥4,930.00 | ¥4,820.00 | 79,100 | |
| ¥4,900.00 | +20.00 | +0.4% | ¥4,880.00 | ¥4,920.00 | ¥4,880.00 | 65,300 | |
| ¥4,880.00 | +5.00 | +0.1% | ¥4,875.00 | ¥4,910.00 | ¥4,860.00 | 58,500 | |
| ¥4,875.00 | -80.00 | -1.6% | ¥4,960.00 | ¥4,960.00 | ¥4,875.00 | 120,100 | |
| ¥4,955.00 | +40.00 | +0.8% | ¥4,905.00 | ¥4,975.00 | ¥4,900.00 | 51,700 | |
| ¥4,915.00 | +15.00 | +0.3% | ¥4,935.00 | ¥4,960.00 | ¥4,910.00 | 39,600 | |
| ¥4,900.00 | -45.00 | -0.9% | ¥4,905.00 | ¥4,945.00 | ¥4,895.00 | 39,300 | |
| ¥4,945.00 | +85.00 | +1.7% | ¥4,890.00 | ¥4,955.00 | ¥4,890.00 | 50,600 | |
| ¥4,860.00 | -40.00 | -0.8% | ¥4,840.00 | ¥4,875.00 | ¥4,830.00 | 52,100 | |
| ¥4,900.00 | +25.00 | +0.5% | ¥4,870.00 | ¥4,910.00 | ¥4,830.00 | 53,300 | |
| ¥4,875.00 | -25.00 | -0.5% | ¥4,870.00 | ¥4,885.00 | ¥4,840.00 | 61,000 | |
| ¥4,900.00 | +5.00 | +0.1% | ¥4,900.00 | ¥4,915.00 | ¥4,865.00 | 55,500 | |
| ¥4,895.00 | -115.00 | -2.3% | ¥5,010.00 | ¥5,030.00 | ¥4,895.00 | 62,300 | |
| ¥5,010.00 | +30.00 | +0.6% | ¥4,985.00 | ¥5,040.00 | ¥4,980.00 | 35,700 | |
| ¥4,980.00 | -20.00 | -0.4% | ¥4,995.00 | ¥5,020.00 | ¥4,980.00 | 42,000 | |
| ¥5,000.00 | -80.00 | -1.6% | ¥5,020.00 | ¥5,060.00 | ¥5,000.00 | 47,300 | |
| ¥5,080.00 | +30.00 | +0.6% | ¥5,070.00 | ¥5,100.00 | ¥5,050.00 | 36,400 | |
| ¥5,050.00 | -10.00 | -0.2% | ¥5,010.00 | ¥5,060.00 | ¥5,000.00 | 41,700 | |
| ¥5,060.00 | +10.00 | +0.2% | ¥5,060.00 | ¥5,070.00 | ¥5,020.00 | 34,500 | |
| ¥5,050.00 | -20.00 | -0.4% | ¥5,070.00 | ¥5,090.00 | ¥5,020.00 | 38,100 | |
| ¥5,070.00 | -20.00 | -0.4% | ¥5,110.00 | ¥5,110.00 | ¥5,070.00 | 19,700 | |
| ¥5,090.00 | -20.00 | -0.4% | ¥5,130.00 | ¥5,160.00 | ¥5,070.00 | 34,500 | |
| ¥5,110.00 | -10.00 | -0.2% | ¥5,120.00 | ¥5,170.00 | ¥5,100.00 | 30,900 | |
| ¥5,120.00 | +30.00 | +0.6% | ¥5,090.00 | ¥5,120.00 | ¥5,060.00 | 37,100 | |
| ¥5,090.00 | +50.00 | +1.0% | ¥5,070.00 | ¥5,090.00 | ¥5,020.00 | 49,900 | |
| ¥5,040.00 | 0.00 | 0.0% | ¥5,100.00 | ¥5,100.00 | ¥4,990.00 | 41,600 | |
| ¥5,040.00 | -10.00 | -0.2% | ¥5,010.00 | ¥5,090.00 | ¥5,010.00 | 44,200 | |
| ¥5,050.00 | -60.00 | -1.2% | ¥5,110.00 | ¥5,110.00 | ¥5,030.00 | 57,000 | |
| ¥5,110.00 | -30.00 | -0.6% | ¥5,130.00 | ¥5,140.00 | ¥5,070.00 | 46,500 | |
| ¥5,140.00 | +50.00 | +1.0% | ¥5,120.00 | ¥5,140.00 | ¥5,060.00 | 63,600 | |
| ¥5,090.00 | +80.00 | +1.6% | ¥5,060.00 | ¥5,110.00 | ¥5,020.00 | 60,300 | |
| ¥5,010.00 | +10.00 | +0.2% | ¥5,070.00 | ¥5,090.00 | ¥4,990.00 | 69,800 | |
| ¥5,000.00 | +50.00 | +1.0% | ¥4,960.00 | ¥5,010.00 | ¥4,920.00 | 62,200 | |
| ¥4,950.00 | +60.00 | +1.2% | ¥4,915.00 | ¥4,990.00 | ¥4,895.00 | 71,500 | |
| ¥4,890.00 | -35.00 | -0.7% | ¥4,925.00 | ¥4,945.00 | ¥4,875.00 | 70,200 | |
| ¥4,925.00 | -5.00 | -0.1% | ¥4,930.00 | ¥4,960.00 | ¥4,875.00 | 101,100 |
- Ticker
- Tokyo:9672
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 30, 2026
Notice Concerning Completion of Payment and Partial Forfeiture for Disposal of Treasury Shares as Restricted Stock Incentive
Latest deck · Aug 7, 2026
1H FY2026 Earnings Presentation
Earnings · 42 slides
Latest news
Notice Concerning Completion of Payment and Partial Forfeiture for Disposal of Treasury Shares as Restricted Stock Incentive
Sep 30, 2026
Closed ¥4,750.00 (-0.2%) on Sep 30, 2026
Notice Concerning Acquisition of Non-Current Assets in Connection with Investment in the Redevelopment of Oi Racecourse
Sep 30, 2026
Closed ¥4,750.00 (-0.2%) on Sep 30, 2026
Notice Concerning a Change to a Portion of the Shareholder Benefit Program
Sep 30, 2026
Closed ¥4,750.00 (-0.2%) on Sep 30, 2026
Consolidated Financial Results for the Six Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 7, 2026
Closed ¥5,000.00 (+1.0%) on Aug 7, 2026
Decks
1H FY2026 Earnings Presentation
Earnings · 42 slides · Aug 7, 2026
Q1 FY12/26 Earnings Presentation
Earnings · 38 slides · May 15, 2026
Tokyotokeiba Co., Ltd. on 6ix
- News releases
- 8 in the last 12 months · 13 in all · newest Sep 30, 2026 · oldest 2024
- Decks
- 2 decks · latest Aug 7, 2026
Log in to ask 6ix AI your own questions about Tokyotokeiba Co., Ltd.