Tokai Soft Co., Ltd. (TYO:4430)
Japan
· Delayed Price · Currency is JPY 1,851.00
+38.00 (2.10%)
Mar 10, 2026, 3:30 PM JST
Tokai Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,800.00 | 1,819.00 | 1,783.00 | 1,813.00 | 1,813.00 | -1.20% | 39,000 |
| Mar 6, 2026 | 1,820.00 | 1,845.00 | 1,811.00 | 1,835.00 | 1,835.00 | 0.05% | 14,800 |
| Mar 5, 2026 | 1,830.00 | 1,859.00 | 1,828.00 | 1,834.00 | 1,834.00 | 3.32% | 30,800 |
| Mar 4, 2026 | 1,800.00 | 1,810.00 | 1,755.00 | 1,775.00 | 1,775.00 | -2.26% | 67,900 |
| Mar 3, 2026 | 1,840.00 | 1,846.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.20% | 29,200 |
| Mar 2, 2026 | 1,824.00 | 1,861.00 | 1,822.00 | 1,838.00 | 1,838.00 | -0.16% | 21,600 |
| Feb 27, 2026 | 1,839.00 | 1,866.00 | 1,833.00 | 1,841.00 | 1,841.00 | 0.77% | 21,400 |
| Feb 26, 2026 | 1,815.00 | 1,836.00 | 1,812.00 | 1,827.00 | 1,827.00 | 0.61% | 8,100 |
| Feb 25, 2026 | 1,815.00 | 1,820.00 | 1,813.00 | 1,816.00 | 1,816.00 | 0.33% | 9,500 |
| Feb 24, 2026 | 1,827.00 | 1,830.00 | 1,803.00 | 1,810.00 | 1,810.00 | -1.09% | 30,700 |
| Feb 20, 2026 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.65% | 8,100 |
| Feb 19, 2026 | 1,832.00 | 1,854.00 | 1,829.00 | 1,842.00 | 1,842.00 | 0.49% | 10,900 |
| Feb 18, 2026 | 1,836.00 | 1,839.00 | 1,830.00 | 1,833.00 | 1,833.00 | 0.11% | 14,300 |
| Feb 17, 2026 | 1,836.00 | 1,850.00 | 1,828.00 | 1,831.00 | 1,831.00 | -0.65% | 13,300 |
| Feb 16, 2026 | 1,826.00 | 1,853.00 | 1,826.00 | 1,843.00 | 1,843.00 | 0.99% | 11,900 |
| Feb 13, 2026 | 1,865.00 | 1,870.00 | 1,824.00 | 1,825.00 | 1,825.00 | -2.82% | 37,500 |
| Feb 12, 2026 | 1,888.00 | 1,897.00 | 1,867.00 | 1,878.00 | 1,878.00 | -0.53% | 16,000 |
| Feb 10, 2026 | 1,861.00 | 1,900.00 | 1,861.00 | 1,888.00 | 1,888.00 | 1.40% | 25,400 |
| Feb 9, 2026 | 1,868.00 | 1,870.00 | 1,847.00 | 1,862.00 | 1,862.00 | 1.86% | 26,500 |
| Feb 6, 2026 | 1,845.00 | 1,845.00 | 1,810.00 | 1,828.00 | 1,828.00 | -1.03% | 47,300 |
| Feb 5, 2026 | 1,840.00 | 1,868.00 | 1,840.00 | 1,847.00 | 1,847.00 | 0.38% | 33,500 |
| Feb 4, 2026 | 1,889.00 | 1,889.00 | 1,835.00 | 1,840.00 | 1,840.00 | -3.41% | 84,100 |
| Feb 3, 2026 | 1,915.00 | 1,944.00 | 1,891.00 | 1,905.00 | 1,905.00 | -0.99% | 33,300 |
| Feb 2, 2026 | 1,940.00 | 1,955.00 | 1,924.00 | 1,924.00 | 1,924.00 | -0.62% | 19,700 |
| Jan 30, 2026 | 1,951.00 | 1,960.00 | 1,911.00 | 1,936.00 | 1,936.00 | -0.31% | 15,500 |
| Jan 29, 2026 | 1,947.00 | 1,953.00 | 1,913.00 | 1,942.00 | 1,942.00 | -0.10% | 11,600 |
| Jan 28, 2026 | 1,951.00 | 1,952.00 | 1,925.00 | 1,944.00 | 1,944.00 | -0.36% | 11,100 |
| Jan 27, 2026 | 1,930.00 | 1,951.00 | 1,920.00 | 1,951.00 | 1,951.00 | 1.14% | 8,200 |
| Jan 26, 2026 | 1,960.00 | 1,960.00 | 1,925.00 | 1,929.00 | 1,929.00 | -1.73% | 24,100 |
| Jan 23, 2026 | 1,979.00 | 1,990.00 | 1,955.00 | 1,963.00 | 1,963.00 | -0.81% | 21,000 |
| Jan 22, 2026 | 1,997.00 | 1,997.00 | 1,971.00 | 1,979.00 | 1,979.00 | -0.60% | 22,000 |
| Jan 21, 2026 | 1,991.00 | 2,015.00 | 1,960.00 | 1,991.00 | 1,991.00 | -0.35% | 43,800 |
| Jan 20, 2026 | 1,999.00 | 1,999.00 | 1,952.00 | 1,998.00 | 1,998.00 | -0.05% | 25,800 |
| Jan 19, 2026 | 2,010.00 | 2,034.00 | 1,970.00 | 1,999.00 | 1,999.00 | -0.05% | 29,900 |
| Jan 16, 2026 | 1,939.00 | 2,000.00 | 1,934.00 | 2,000.00 | 2,000.00 | 3.68% | 38,600 |
| Jan 15, 2026 | 1,933.00 | 1,953.00 | 1,917.00 | 1,929.00 | 1,929.00 | -0.57% | 62,300 |
| Jan 14, 2026 | 1,930.00 | 1,960.00 | 1,907.00 | 1,940.00 | 1,940.00 | 0.78% | 55,300 |
| Jan 13, 2026 | 1,922.00 | 1,949.00 | 1,910.00 | 1,925.00 | 1,925.00 | 1.85% | 46,800 |
| Jan 9, 2026 | 1,880.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.69% | 36,300 |
| Jan 8, 2026 | 1,892.00 | 1,895.00 | 1,853.00 | 1,877.00 | 1,877.00 | -0.69% | 27,700 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.59% | 43,700 |
| Jan 6, 2026 | 1,915.00 | 1,917.00 | 1,870.00 | 1,879.00 | 1,879.00 | -0.48% | 67,700 |
| Jan 5, 2026 | 1,898.00 | 1,900.00 | 1,875.00 | 1,888.00 | 1,888.00 | 3.23% | 59,300 |
| Dec 30, 2025 | 1,820.00 | 1,830.00 | 1,810.00 | 1,829.00 | 1,829.00 | 0.49% | 10,000 |
| Dec 29, 2025 | 1,839.00 | 1,842.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.33% | 15,300 |
| Dec 26, 2025 | 1,827.00 | 1,827.00 | 1,785.00 | 1,826.00 | 1,826.00 | -0.05% | 27,600 |
| Dec 25, 2025 | 1,797.00 | 1,827.00 | 1,790.00 | 1,827.00 | 1,827.00 | 2.58% | 10,200 |
| Dec 24, 2025 | 1,802.00 | 1,810.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.06% | 8,500 |
| Dec 23, 2025 | 1,775.00 | 1,802.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.64% | 13,700 |
| Dec 22, 2025 | 1,762.00 | 1,775.00 | 1,752.00 | 1,771.00 | 1,771.00 | 1.55% | 21,800 |
| Dec 19, 2025 | 1,747.00 | 1,747.00 | 1,735.00 | 1,744.00 | 1,744.00 | -0.11% | 5,300 |
| Dec 18, 2025 | 1,751.00 | 1,762.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.11% | 5,600 |
| Dec 17, 2025 | 1,756.00 | 1,761.00 | 1,740.00 | 1,748.00 | 1,748.00 | 0.11% | 9,000 |
| Dec 16, 2025 | 1,734.00 | 1,746.00 | 1,730.00 | 1,746.00 | 1,746.00 | 1.04% | 8,100 |
| Dec 15, 2025 | 1,720.00 | 1,738.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.47% | 5,800 |
| Dec 12, 2025 | 1,721.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.23% | 4,700 |
| Dec 11, 2025 | 1,723.00 | 1,735.00 | 1,716.00 | 1,716.00 | 1,716.00 | - | 10,100 |
| Dec 10, 2025 | 1,710.00 | 1,725.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.41% | 7,700 |
| Dec 9, 2025 | 1,727.00 | 1,727.00 | 1,702.00 | 1,709.00 | 1,709.00 | -1.04% | 11,400 |
| Dec 8, 2025 | 1,728.00 | 1,742.00 | 1,721.00 | 1,727.00 | 1,727.00 | 0.06% | 6,500 |
| Dec 5, 2025 | 1,749.00 | 1,750.00 | 1,720.00 | 1,726.00 | 1,726.00 | -1.20% | 13,100 |
| Dec 4, 2025 | 1,744.00 | 1,760.00 | 1,712.00 | 1,747.00 | 1,747.00 | 1.98% | 15,800 |
| Dec 3, 2025 | 1,711.00 | 1,719.00 | 1,707.00 | 1,713.00 | 1,713.00 | -0.12% | 5,500 |
| Dec 2, 2025 | 1,735.00 | 1,751.00 | 1,711.00 | 1,715.00 | 1,715.00 | -0.17% | 12,500 |
| Dec 1, 2025 | 1,760.00 | 1,760.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.55% | 18,400 |
| Nov 28, 2025 | 1,709.00 | 1,745.00 | 1,706.00 | 1,745.00 | 1,745.00 | 2.53% | 28,100 |
| Nov 27, 2025 | 1,698.00 | 1,709.00 | 1,690.00 | 1,702.00 | 1,702.00 | 1.01% | 35,600 |
| Nov 26, 2025 | 1,677.00 | 1,690.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.12% | 10,700 |
| Nov 25, 2025 | 1,698.00 | 1,698.00 | 1,673.00 | 1,687.00 | 1,687.00 | -0.65% | 13,900 |
| Nov 21, 2025 | 1,655.00 | 1,698.00 | 1,646.00 | 1,698.00 | 1,698.00 | 2.23% | 17,800 |
| Nov 20, 2025 | 1,662.00 | 1,678.00 | 1,658.00 | 1,661.00 | 1,661.00 | 0.85% | 12,500 |
| Nov 19, 2025 | 1,654.00 | 1,672.00 | 1,638.00 | 1,647.00 | 1,647.00 | -1.14% | 36,700 |
| Nov 18, 2025 | 1,675.00 | 1,684.00 | 1,655.00 | 1,666.00 | 1,666.00 | -1.13% | 37,900 |
| Nov 17, 2025 | 1,701.00 | 1,713.00 | 1,675.00 | 1,685.00 | 1,685.00 | -1.00% | 18,300 |
| Nov 14, 2025 | 1,706.00 | 1,712.00 | 1,696.00 | 1,702.00 | 1,702.00 | -0.70% | 16,100 |
| Nov 13, 2025 | 1,729.00 | 1,729.00 | 1,707.00 | 1,714.00 | 1,714.00 | -0.87% | 8,800 |
| Nov 12, 2025 | 1,730.00 | 1,731.00 | 1,716.00 | 1,729.00 | 1,729.00 | 0.58% | 17,700 |
| Nov 11, 2025 | 1,743.00 | 1,743.00 | 1,709.00 | 1,719.00 | 1,719.00 | -1.09% | 17,500 |
| Nov 10, 2025 | 1,728.00 | 1,754.00 | 1,728.00 | 1,738.00 | 1,738.00 | 0.29% | 10,400 |
| Nov 7, 2025 | 1,746.00 | 1,750.00 | 1,731.00 | 1,733.00 | 1,733.00 | -1.48% | 13,500 |
| Nov 6, 2025 | 1,720.00 | 1,767.00 | 1,720.00 | 1,759.00 | 1,759.00 | 2.27% | 30,600 |
| Nov 5, 2025 | 1,726.00 | 1,726.00 | 1,689.00 | 1,720.00 | 1,720.00 | -0.35% | 32,600 |
| Nov 4, 2025 | 1,733.00 | 1,743.00 | 1,726.00 | 1,726.00 | 1,726.00 | -0.40% | 12,300 |
| Oct 31, 2025 | 1,755.00 | 1,755.00 | 1,726.00 | 1,733.00 | 1,733.00 | -1.14% | 23,000 |
| Oct 30, 2025 | 1,739.00 | 1,755.00 | 1,736.00 | 1,753.00 | 1,753.00 | 0.75% | 16,300 |
| Oct 29, 2025 | 1,760.00 | 1,777.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.53% | 24,900 |
| Oct 28, 2025 | 1,819.00 | 1,819.00 | 1,758.00 | 1,767.00 | 1,767.00 | -2.86% | 27,600 |
| Oct 27, 2025 | 1,825.00 | 1,828.00 | 1,799.00 | 1,819.00 | 1,819.00 | -0.27% | 19,300 |
| Oct 24, 2025 | 1,834.00 | 1,835.00 | 1,805.00 | 1,824.00 | 1,824.00 | -0.55% | 21,000 |
| Oct 23, 2025 | 1,804.00 | 1,855.00 | 1,800.00 | 1,834.00 | 1,834.00 | 1.66% | 43,000 |
| Oct 22, 2025 | 1,825.00 | 1,825.00 | 1,800.00 | 1,804.00 | 1,804.00 | -1.15% | 19,500 |
| Oct 21, 2025 | 1,814.00 | 1,825.00 | 1,788.00 | 1,825.00 | 1,825.00 | 1.84% | 27,800 |
| Oct 20, 2025 | 1,779.00 | 1,832.00 | 1,778.00 | 1,792.00 | 1,792.00 | 2.11% | 50,400 |
| Oct 17, 2025 | 1,782.00 | 1,782.00 | 1,740.00 | 1,755.00 | 1,755.00 | -2.23% | 29,800 |
| Oct 16, 2025 | 1,780.00 | 1,795.00 | 1,761.00 | 1,795.00 | 1,795.00 | 1.01% | 29,800 |
| Oct 15, 2025 | 1,759.00 | 1,787.00 | 1,759.00 | 1,777.00 | 1,777.00 | 2.66% | 38,900 |
| Oct 14, 2025 | 1,751.00 | 1,798.00 | 1,723.00 | 1,731.00 | 1,731.00 | -2.97% | 95,900 |
| Oct 10, 2025 | 1,758.00 | 1,840.00 | 1,722.00 | 1,784.00 | 1,784.00 | 5.81% | 271,500 |
| Oct 9, 2025 | 1,650.00 | 1,686.00 | 1,637.00 | 1,686.00 | 1,686.00 | 2.49% | 73,800 |
| Oct 8, 2025 | 1,617.00 | 1,650.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.98% | 28,000 |