TOKAI Holdings Corporation (TYO:3167)
Japan
· Delayed Price · Currency is JPY 1,152.00
+12.00 (1.05%)
Apr 28, 2026, 3:30 PM JST
TOKAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,146.00 | 1,153.00 | 1,139.00 | 1,152.00 | 1,152.00 | 1.05% | 301,200 |
| Apr 27, 2026 | 1,142.00 | 1,148.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.18% | 199,700 |
| Apr 24, 2026 | 1,146.00 | 1,150.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.52% | 199,900 |
| Apr 23, 2026 | 1,140.00 | 1,148.00 | 1,128.00 | 1,148.00 | 1,148.00 | -0.09% | 288,600 |
| Apr 22, 2026 | 1,164.00 | 1,166.00 | 1,144.00 | 1,149.00 | 1,149.00 | -1.29% | 288,200 |
| Apr 21, 2026 | 1,173.00 | 1,176.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.77% | 229,300 |
| Apr 20, 2026 | 1,192.00 | 1,194.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.18% | 202,900 |
| Apr 17, 2026 | 1,190.00 | 1,192.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.25% | 244,800 |
| Apr 16, 2026 | 1,190.00 | 1,195.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.25% | 277,300 |
| Apr 15, 2026 | 1,182.00 | 1,189.00 | 1,179.00 | 1,187.00 | 1,187.00 | 1.11% | 284,000 |
| Apr 14, 2026 | 1,180.00 | 1,189.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.84% | 248,100 |
| Apr 13, 2026 | 1,172.00 | 1,185.00 | 1,171.00 | 1,184.00 | 1,184.00 | 0.51% | 249,200 |
| Apr 10, 2026 | 1,205.00 | 1,206.00 | 1,174.00 | 1,178.00 | 1,178.00 | -1.83% | 259,500 |
| Apr 9, 2026 | 1,200.00 | 1,215.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.33% | 214,900 |
| Apr 8, 2026 | 1,198.00 | 1,200.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.76% | 287,800 |
| Apr 7, 2026 | 1,183.00 | 1,190.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.76% | 242,100 |
| Apr 6, 2026 | 1,173.00 | 1,179.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.51% | 214,700 |
| Apr 3, 2026 | 1,165.00 | 1,172.00 | 1,163.00 | 1,172.00 | 1,172.00 | 1.47% | 225,300 |
| Apr 2, 2026 | 1,175.00 | 1,179.00 | 1,154.00 | 1,155.00 | 1,155.00 | -1.53% | 378,000 |
| Apr 1, 2026 | 1,171.00 | 1,173.00 | 1,150.00 | 1,173.00 | 1,173.00 | 0.77% | 252,700 |
| Mar 31, 2026 | 1,170.00 | 1,174.00 | 1,163.00 | 1,164.00 | 1,164.00 | 0.78% | 363,800 |
| Mar 30, 2026 | 1,127.00 | 1,158.00 | 1,125.00 | 1,155.00 | 1,155.00 | -1.62% | 765,500 |
| Mar 27, 2026 | 1,170.00 | 1,182.00 | 1,166.00 | 1,174.00 | 1,155.00 | 0.77% | 1,371,700 |
| Mar 26, 2026 | 1,173.00 | 1,177.00 | 1,157.00 | 1,165.00 | 1,146.15 | -0.60% | 1,039,800 |
| Mar 25, 2026 | 1,179.00 | 1,185.00 | 1,171.00 | 1,172.00 | 1,153.03 | 0.26% | 706,000 |
| Mar 24, 2026 | 1,161.00 | 1,170.00 | 1,159.00 | 1,169.00 | 1,150.08 | 2.10% | 527,000 |
| Mar 23, 2026 | 1,143.00 | 1,152.00 | 1,138.00 | 1,145.00 | 1,126.47 | -1.04% | 715,600 |
| Mar 19, 2026 | 1,169.00 | 1,177.00 | 1,157.00 | 1,157.00 | 1,138.28 | -1.87% | 511,700 |
| Mar 18, 2026 | 1,165.00 | 1,181.00 | 1,165.00 | 1,179.00 | 1,159.92 | 1.64% | 344,400 |
| Mar 17, 2026 | 1,163.00 | 1,166.00 | 1,157.00 | 1,160.00 | 1,141.23 | 0.17% | 419,300 |
| Mar 16, 2026 | 1,160.00 | 1,168.00 | 1,156.00 | 1,158.00 | 1,139.26 | -0.17% | 403,300 |
| Mar 13, 2026 | 1,159.00 | 1,170.00 | 1,156.00 | 1,160.00 | 1,141.23 | -0.34% | 348,900 |
| Mar 12, 2026 | 1,175.00 | 1,179.00 | 1,161.00 | 1,164.00 | 1,145.16 | -1.52% | 314,600 |
| Mar 11, 2026 | 1,189.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,162.87 | 0.25% | 213,300 |
| Mar 10, 2026 | 1,179.00 | 1,187.00 | 1,175.00 | 1,179.00 | 1,159.92 | 0.60% | 311,500 |
| Mar 9, 2026 | 1,150.00 | 1,180.00 | 1,142.00 | 1,172.00 | 1,153.03 | -0.09% | 403,200 |
| Mar 6, 2026 | 1,180.00 | 1,181.00 | 1,167.00 | 1,173.00 | 1,154.02 | -1.10% | 339,400 |
| Mar 5, 2026 | 1,203.00 | 1,203.00 | 1,182.00 | 1,186.00 | 1,166.81 | 0.34% | 321,600 |
| Mar 4, 2026 | 1,186.00 | 1,200.00 | 1,159.00 | 1,182.00 | 1,162.87 | -2.07% | 461,200 |
| Mar 3, 2026 | 1,201.00 | 1,210.00 | 1,196.00 | 1,207.00 | 1,187.47 | -0.33% | 407,400 |
| Mar 2, 2026 | 1,203.00 | 1,215.00 | 1,194.00 | 1,211.00 | 1,191.40 | -0.08% | 358,800 |
| Feb 27, 2026 | 1,210.00 | 1,217.00 | 1,205.00 | 1,212.00 | 1,192.39 | 0.58% | 289,100 |
| Feb 26, 2026 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,185.50 | 0.33% | 245,400 |
| Feb 25, 2026 | 1,216.00 | 1,217.00 | 1,197.00 | 1,201.00 | 1,181.56 | -0.74% | 309,600 |
| Feb 24, 2026 | 1,212.00 | 1,216.00 | 1,196.00 | 1,210.00 | 1,190.42 | 0.41% | 258,100 |
| Feb 20, 2026 | 1,205.00 | 1,210.00 | 1,197.00 | 1,205.00 | 1,185.50 | -1.07% | 222,600 |
| Feb 19, 2026 | 1,205.00 | 1,218.00 | 1,194.00 | 1,218.00 | 1,198.29 | 0.58% | 211,000 |
| Feb 18, 2026 | 1,209.00 | 1,214.00 | 1,203.00 | 1,211.00 | 1,191.40 | 0.58% | 205,400 |
| Feb 17, 2026 | 1,198.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,184.51 | 0.50% | 231,000 |
| Feb 16, 2026 | 1,209.00 | 1,210.00 | 1,193.00 | 1,198.00 | 1,178.61 | -0.50% | 325,600 |
| Feb 13, 2026 | 1,210.00 | 1,213.00 | 1,199.00 | 1,204.00 | 1,184.51 | -0.17% | 236,500 |
| Feb 12, 2026 | 1,205.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,186.48 | 0.84% | 385,100 |
| Feb 10, 2026 | 1,196.00 | 1,209.00 | 1,196.00 | 1,196.00 | 1,176.64 | 0.17% | 270,800 |
| Feb 9, 2026 | 1,191.00 | 1,211.00 | 1,186.00 | 1,194.00 | 1,174.68 | 1.19% | 423,600 |
| Feb 6, 2026 | 1,174.00 | 1,200.00 | 1,172.00 | 1,180.00 | 1,160.90 | 3.15% | 553,100 |
| Feb 5, 2026 | 1,160.00 | 1,163.00 | 1,144.00 | 1,144.00 | 1,125.49 | -0.35% | 281,200 |
| Feb 4, 2026 | 1,152.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,129.42 | -0.43% | 262,700 |
| Feb 3, 2026 | 1,145.00 | 1,162.00 | 1,144.00 | 1,153.00 | 1,134.34 | 1.14% | 240,700 |
| Feb 2, 2026 | 1,150.00 | 1,156.00 | 1,139.00 | 1,140.00 | 1,121.55 | -0.70% | 279,400 |
| Jan 30, 2026 | 1,150.00 | 1,152.00 | 1,142.00 | 1,148.00 | 1,129.42 | 0.53% | 203,100 |
| Jan 29, 2026 | 1,138.00 | 1,147.00 | 1,124.00 | 1,142.00 | 1,123.52 | -0.09% | 283,500 |
| Jan 28, 2026 | 1,144.00 | 1,149.00 | 1,134.00 | 1,143.00 | 1,124.50 | -0.78% | 330,500 |
| Jan 27, 2026 | 1,148.00 | 1,154.00 | 1,142.00 | 1,152.00 | 1,133.36 | 0.17% | 330,600 |
| Jan 26, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,131.39 | -1.46% | 388,000 |
| Jan 23, 2026 | 1,167.00 | 1,176.00 | 1,167.00 | 1,167.00 | 1,148.11 | 0.26% | 234,400 |
| Jan 22, 2026 | 1,155.00 | 1,168.00 | 1,154.00 | 1,164.00 | 1,145.16 | 0.78% | 343,900 |
| Jan 21, 2026 | 1,147.00 | 1,161.00 | 1,141.00 | 1,155.00 | 1,136.31 | 0.43% | 439,800 |
| Jan 20, 2026 | 1,150.00 | 1,162.00 | 1,146.00 | 1,150.00 | 1,131.39 | -0.17% | 469,600 |
| Jan 19, 2026 | 1,143.00 | 1,156.00 | 1,140.00 | 1,152.00 | 1,133.36 | 1.23% | 415,400 |
| Jan 16, 2026 | 1,135.00 | 1,142.00 | 1,126.00 | 1,138.00 | 1,119.58 | 0.26% | 364,500 |
| Jan 15, 2026 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,116.63 | 0.35% | 501,600 |
| Jan 14, 2026 | 1,114.00 | 1,135.00 | 1,113.00 | 1,131.00 | 1,112.70 | 4.34% | 890,200 |
| Jan 13, 2026 | 1,083.00 | 1,089.00 | 1,078.00 | 1,084.00 | 1,066.46 | 0.46% | 430,600 |
| Jan 9, 2026 | 1,074.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,061.54 | 0.84% | 257,000 |
| Jan 8, 2026 | 1,069.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,052.68 | 0.09% | 211,700 |
| Jan 7, 2026 | 1,076.00 | 1,079.00 | 1,067.00 | 1,069.00 | 1,051.70 | -1.11% | 322,900 |
| Jan 6, 2026 | 1,073.00 | 1,082.00 | 1,071.00 | 1,081.00 | 1,063.51 | 0.93% | 265,800 |
| Jan 5, 2026 | 1,080.00 | 1,082.00 | 1,067.00 | 1,071.00 | 1,053.67 | -0.93% | 244,300 |
| Dec 30, 2025 | 1,083.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,063.51 | -0.18% | 187,400 |
| Dec 29, 2025 | 1,080.00 | 1,083.00 | 1,076.00 | 1,083.00 | 1,065.47 | 0.28% | 285,300 |
| Dec 26, 2025 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,062.52 | 0.65% | 179,600 |
| Dec 25, 2025 | 1,068.00 | 1,073.00 | 1,068.00 | 1,073.00 | 1,055.63 | 0.47% | 72,200 |
| Dec 24, 2025 | 1,076.00 | 1,076.00 | 1,067.00 | 1,068.00 | 1,050.72 | -0.56% | 139,600 |
| Dec 23, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,074.00 | 1,056.62 | 0.47% | 285,400 |
| Dec 22, 2025 | 1,075.00 | 1,078.00 | 1,061.00 | 1,069.00 | 1,051.70 | -0.56% | 203,400 |
| Dec 19, 2025 | 1,073.00 | 1,077.00 | 1,069.00 | 1,075.00 | 1,057.60 | 0.09% | 216,700 |
| Dec 18, 2025 | 1,068.00 | 1,078.00 | 1,064.00 | 1,074.00 | 1,056.62 | 1.23% | 207,000 |
| Dec 17, 2025 | 1,065.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,043.83 | -0.38% | 156,300 |
| Dec 16, 2025 | 1,068.00 | 1,073.00 | 1,065.00 | 1,065.00 | 1,047.76 | - | 232,100 |
| Dec 15, 2025 | 1,064.00 | 1,068.00 | 1,059.00 | 1,065.00 | 1,047.76 | 1.04% | 293,400 |
| Dec 12, 2025 | 1,055.00 | 1,059.00 | 1,054.00 | 1,054.00 | 1,036.94 | 0.19% | 243,400 |
| Dec 11, 2025 | 1,063.00 | 1,064.00 | 1,049.00 | 1,052.00 | 1,034.97 | -0.57% | 324,300 |
| Dec 10, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,058.00 | 1,040.88 | 0.76% | 312,800 |
| Dec 9, 2025 | 1,049.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,033.01 | 0.38% | 352,200 |
| Dec 8, 2025 | 1,047.00 | 1,055.00 | 1,043.00 | 1,046.00 | 1,029.07 | 0.10% | 359,200 |
| Dec 5, 2025 | 1,053.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,028.09 | -1.23% | 269,100 |
| Dec 4, 2025 | 1,048.00 | 1,059.00 | 1,048.00 | 1,058.00 | 1,040.88 | 0.57% | 257,800 |
| Dec 3, 2025 | 1,060.00 | 1,062.00 | 1,047.00 | 1,052.00 | 1,034.97 | -1.41% | 329,200 |
| Dec 2, 2025 | 1,071.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,049.73 | -0.74% | 308,100 |
| Dec 1, 2025 | 1,081.00 | 1,082.00 | 1,071.00 | 1,075.00 | 1,057.60 | -0.56% | 323,600 |