Skip to main content
Tokai Rika Co., Ltd. (TYO:6995)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
+35.00 (1.15%)
Mar 10, 2026, 2:40 PM JST

Tokai Rika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,967.003,060.002,935.003,040.003,040.00-3.18%161,700
Mar 6, 20263,145.003,180.003,115.003,140.003,140.00-2.03%111,700
Mar 5, 20263,205.003,255.003,190.003,205.003,205.002.72%163,300
Mar 4, 20263,245.003,245.003,090.003,120.003,120.00-0.64%268,600
Mar 3, 20263,260.003,275.003,140.003,140.003,140.00-5.28%154,200
Mar 2, 20263,280.003,315.003,235.003,315.003,315.00-1.49%160,300
Feb 27, 20263,295.003,365.003,275.003,365.003,365.002.12%174,000
Feb 26, 20263,330.003,345.003,295.003,295.003,295.00-1.05%78,600
Feb 25, 20263,330.003,340.003,280.003,330.003,330.000.45%132,200
Feb 24, 20263,295.003,360.003,265.003,315.003,315.001.53%152,600
Feb 20, 20263,325.003,335.003,245.003,265.003,265.00-3.26%117,000
Feb 19, 20263,315.003,375.003,300.003,375.003,375.001.50%118,900
Feb 18, 20263,320.003,335.003,290.003,325.003,325.001.06%60,600
Feb 17, 20263,290.003,315.003,250.003,290.003,290.00-1.05%109,500
Feb 16, 20263,345.003,355.003,305.003,325.003,325.000.45%130,900
Feb 13, 20263,335.003,345.003,260.003,310.003,310.00-0.60%142,600
Feb 12, 20263,310.003,335.003,285.003,330.003,330.000.91%178,600
Feb 10, 20263,225.003,300.003,205.003,300.003,300.002.33%195,500
Feb 9, 20263,250.003,250.003,210.003,225.003,225.000.94%93,200
Feb 6, 20263,145.003,195.003,140.003,195.003,195.001.59%149,200
Feb 5, 20263,210.003,225.003,135.003,145.003,145.00-0.63%169,200
Feb 4, 20263,110.003,180.003,105.003,165.003,165.002.93%211,300
Feb 3, 20263,160.003,165.003,020.003,075.003,075.000.16%326,000
Feb 2, 20263,180.003,210.003,050.003,070.003,070.00-1.92%469,300
Jan 30, 20263,120.003,190.003,080.003,130.003,130.001.29%247,500
Jan 29, 20263,055.003,095.003,020.003,090.003,090.00-0.32%161,500
Jan 28, 20263,130.003,130.003,090.003,100.003,100.00-2.36%113,000
Jan 27, 20263,170.003,190.003,160.003,175.003,175.00-1.09%108,300
Jan 26, 20263,230.003,240.003,185.003,210.003,210.00-2.73%126,200
Jan 23, 20263,305.003,320.003,275.003,300.003,300.00-0.15%81,500
Jan 22, 20263,290.003,325.003,270.003,305.003,305.001.23%110,400
Jan 21, 20263,215.003,265.003,210.003,265.003,265.00-110,300
Jan 20, 20263,275.003,290.003,260.003,265.003,265.00-1.06%80,100
Jan 19, 20263,295.003,300.003,245.003,300.003,300.00-0.15%77,400
Jan 16, 20263,210.003,305.003,210.003,305.003,305.001.54%118,900
Jan 15, 20263,220.003,275.003,220.003,255.003,255.00-0.91%113,400
Jan 14, 20263,295.003,305.003,250.003,285.003,285.000.31%149,400
Jan 13, 20263,270.003,280.003,240.003,275.003,275.002.34%161,600
Jan 9, 20263,180.003,220.003,180.003,200.003,200.001.27%106,100
Jan 8, 20263,165.003,185.003,150.003,160.003,160.00-0.63%91,700
Jan 7, 20263,150.003,200.003,140.003,180.003,180.00-0.78%123,000
Jan 6, 20263,200.003,280.003,180.003,205.003,205.000.94%224,900
Jan 5, 20263,135.003,190.003,125.003,175.003,175.001.93%137,200
Dec 30, 20253,125.003,135.003,100.003,115.003,115.00-0.16%77,200
Dec 29, 20253,120.003,130.003,100.003,120.003,120.000.48%107,100
Dec 26, 20253,125.003,130.003,085.003,105.003,105.00-0.16%72,700
Dec 25, 20253,125.003,140.003,090.003,110.003,110.00-0.32%57,900
Dec 24, 20253,135.003,135.003,100.003,120.003,120.00-0.16%70,000
Dec 23, 20253,155.003,180.003,115.003,125.003,125.00-0.95%94,600
Dec 22, 20253,200.003,200.003,155.003,155.003,155.000.48%108,900
Dec 19, 20253,100.003,150.003,090.003,140.003,140.001.78%260,500
Dec 18, 20253,085.003,095.003,065.003,085.003,085.000.49%109,700
Dec 17, 20253,075.003,080.003,035.003,070.003,070.000.66%131,700
Dec 16, 20253,120.003,130.003,040.003,050.003,050.00-2.40%110,200
Dec 15, 20253,105.003,130.003,080.003,125.003,125.000.48%87,400
Dec 12, 20253,090.003,110.003,075.003,110.003,110.002.30%129,000
Dec 11, 20253,090.003,090.003,035.003,040.003,040.00-0.65%100,800
Dec 10, 20253,085.003,100.003,060.003,060.003,060.001.32%195,700
Dec 9, 20253,020.003,035.002,994.003,020.003,020.00-0.33%93,900
Dec 8, 20253,005.003,035.002,991.003,030.003,030.001.99%137,000
Dec 5, 20253,010.003,030.002,966.002,971.002,971.00-1.79%159,500
Dec 4, 20252,964.003,030.002,964.003,025.003,025.001.65%170,700
Dec 3, 20253,005.003,015.002,968.002,976.002,976.00-0.37%241,800
Dec 2, 20252,992.003,005.002,956.002,987.002,987.000.20%251,400
Dec 1, 20252,990.003,005.002,971.002,981.002,981.000.30%216,000
Nov 28, 20252,938.002,986.002,926.002,972.002,972.001.30%163,900
Nov 27, 20252,927.002,943.002,917.002,934.002,934.000.24%149,300
Nov 26, 20252,885.002,936.002,862.002,927.002,927.002.49%167,100
Nov 25, 20252,870.002,872.002,837.002,856.002,856.001.28%144,800
Nov 21, 20252,817.002,835.002,784.002,820.002,820.00-1.36%277,700
Nov 20, 20252,882.002,887.002,847.002,859.002,859.000.35%113,600
Nov 19, 20252,835.002,873.002,808.002,849.002,849.000.49%103,900
Nov 18, 20252,866.002,885.002,830.002,835.002,835.00-1.25%88,700
Nov 17, 20252,880.002,895.002,845.002,871.002,871.00-1.34%104,100
Nov 14, 20252,910.002,930.002,883.002,910.002,910.00-0.61%115,900
Nov 13, 20252,950.002,950.002,920.002,928.002,928.000.48%77,100
Nov 12, 20252,903.002,955.002,890.002,914.002,914.000.90%174,000
Nov 11, 20252,915.002,918.002,865.002,888.002,888.00-0.89%180,300
Nov 10, 20252,893.002,918.002,876.002,914.002,914.001.67%221,100
Nov 7, 20252,837.002,877.002,824.002,866.002,866.000.07%159,400
Nov 6, 20252,864.002,886.002,838.002,864.002,864.000.74%180,800
Nov 5, 20252,816.002,860.002,775.002,843.002,843.00-0.21%321,000
Nov 4, 20252,803.002,881.002,796.002,849.002,849.002.56%335,100
Oct 31, 20252,860.002,870.002,716.002,778.002,778.00-1.42%631,200
Oct 30, 20252,663.002,845.002,661.002,818.002,818.005.78%769,600
Oct 29, 20252,666.002,679.002,633.002,664.002,664.00-0.08%170,300
Oct 28, 20252,728.002,743.002,665.002,666.002,666.00-3.02%116,900
Oct 27, 20252,710.002,749.002,694.002,749.002,749.002.04%108,400
Oct 24, 20252,680.002,696.002,660.002,694.002,694.000.56%90,700
Oct 23, 20252,687.002,693.002,669.002,679.002,679.000.30%124,900
Oct 22, 20252,671.002,697.002,644.002,671.002,671.000.79%164,800
Oct 21, 20252,660.002,677.002,641.002,650.002,650.00-0.04%105,200
Oct 20, 20252,662.002,665.002,635.002,651.002,651.001.49%60,600
Oct 17, 20252,603.002,626.002,600.002,612.002,612.00-0.50%110,500
Oct 16, 20252,634.002,649.002,615.002,625.002,625.000.46%132,500
Oct 15, 20252,590.002,621.002,572.002,613.002,613.002.39%170,600
Oct 14, 20252,540.002,577.002,532.002,552.002,552.00-1.31%229,600
Oct 10, 20252,618.002,627.002,576.002,586.002,586.00-2.56%129,200
Oct 9, 20252,642.002,664.002,633.002,654.002,654.000.45%161,000
Oct 8, 20252,702.002,715.002,642.002,642.002,642.00-2.72%125,300