Skip to main content
Tokai Rika Co., Ltd. (TYO:6995)
Japan flag Japan · Delayed Price · Currency is JPY
2,887.00
+41.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Tokai Rika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,846.002,887.002,830.002,887.002,887.001.44%173,000
Apr 27, 20262,860.002,877.002,827.002,846.002,846.000.11%144,400
Apr 24, 20262,908.002,926.002,843.002,843.002,843.00-3.69%189,000
Apr 23, 20262,943.002,959.002,908.002,952.002,952.00-0.77%164,500
Apr 22, 20263,015.003,025.002,975.002,975.002,975.00-1.33%168,100
Apr 21, 20263,055.003,055.003,015.003,015.003,015.00-0.66%149,300
Apr 20, 20263,050.003,050.003,020.003,035.003,035.000.50%84,700
Apr 17, 20263,015.003,030.003,005.003,020.003,020.00-0.33%100,500
Apr 16, 20263,050.003,055.003,025.003,030.003,030.00-0.33%111,100
Apr 15, 20263,060.003,080.003,025.003,040.003,040.00-0.16%103,000
Apr 14, 20263,030.003,050.003,015.003,045.003,045.001.67%98,100
Apr 13, 20263,020.003,050.002,985.002,995.002,995.00-1.32%128,700
Apr 10, 20263,035.003,060.003,015.003,035.003,035.000.17%99,900
Apr 9, 20263,080.003,100.003,030.003,030.003,030.00-1.62%103,100
Apr 8, 20263,085.003,095.003,050.003,080.003,080.003.11%119,100
Apr 7, 20263,005.003,020.002,972.002,987.002,987.00-0.27%106,400
Apr 6, 20263,010.003,020.002,995.002,995.002,995.00-0.50%72,900
Apr 3, 20263,030.003,035.002,997.003,010.003,010.000.33%88,300
Apr 2, 20263,025.003,060.003,000.003,000.003,000.00-0.50%96,200
Apr 1, 20263,025.003,025.002,986.003,015.003,015.002.52%130,500
Mar 31, 20262,909.002,980.002,909.002,941.002,941.000.27%144,700
Mar 30, 20262,852.002,937.002,825.002,933.002,933.00-3.04%239,600
Mar 27, 20262,999.003,070.002,999.003,025.002,975.000.17%230,100
Mar 26, 20263,025.003,035.002,987.003,020.002,970.080.33%186,200
Mar 25, 20263,055.003,060.003,000.003,010.002,960.251.62%104,900
Mar 24, 20262,969.002,972.002,929.002,962.002,913.042.42%123,800
Mar 23, 20262,904.002,908.002,840.002,892.002,844.20-1.57%176,900
Mar 19, 20263,000.003,000.002,938.002,938.002,889.44-4.14%266,100
Mar 18, 20263,050.003,070.003,040.003,065.003,014.342.00%95,700
Mar 17, 20263,020.003,040.003,000.003,005.002,955.33-0.17%68,400
Mar 16, 20263,010.003,035.002,991.003,010.002,960.250.53%82,700
Mar 13, 20262,987.003,030.002,979.002,994.002,944.51-1.67%140,000
Mar 12, 20263,105.003,105.003,035.003,045.002,994.67-2.25%137,100
Mar 11, 20263,140.003,150.003,105.003,115.003,063.511.14%111,500
Mar 10, 20263,100.003,115.003,055.003,080.003,029.091.32%103,500
Mar 9, 20262,967.003,060.002,935.003,040.002,989.75-3.18%161,700
Mar 6, 20263,145.003,180.003,115.003,140.003,088.10-2.03%111,700
Mar 5, 20263,205.003,255.003,190.003,205.003,152.022.72%163,300
Mar 4, 20263,245.003,245.003,090.003,120.003,068.43-0.64%268,600
Mar 3, 20263,260.003,275.003,140.003,140.003,088.10-5.28%154,200
Mar 2, 20263,280.003,315.003,235.003,315.003,260.21-1.49%160,300
Feb 27, 20263,295.003,365.003,275.003,365.003,309.382.12%174,000
Feb 26, 20263,330.003,345.003,295.003,295.003,240.54-1.05%78,600
Feb 25, 20263,330.003,340.003,280.003,330.003,274.960.45%132,200
Feb 24, 20263,295.003,360.003,265.003,315.003,260.211.53%152,600
Feb 20, 20263,325.003,335.003,245.003,265.003,211.03-3.26%117,000
Feb 19, 20263,315.003,375.003,300.003,375.003,319.211.50%118,900
Feb 18, 20263,320.003,335.003,290.003,325.003,270.041.06%60,600
Feb 17, 20263,290.003,315.003,250.003,290.003,235.62-1.05%109,500
Feb 16, 20263,345.003,355.003,305.003,325.003,270.040.45%130,900
Feb 13, 20263,335.003,345.003,260.003,310.003,255.29-0.60%142,600
Feb 12, 20263,310.003,335.003,285.003,330.003,274.960.91%178,600
Feb 10, 20263,225.003,300.003,205.003,300.003,245.452.33%195,500
Feb 9, 20263,250.003,250.003,210.003,225.003,171.690.94%142,700
Feb 6, 20263,145.003,195.003,140.003,195.003,142.191.59%149,200
Feb 5, 20263,210.003,225.003,135.003,145.003,093.02-0.63%169,200
Feb 4, 20263,110.003,180.003,105.003,165.003,112.692.93%211,300
Feb 3, 20263,160.003,165.003,020.003,075.003,024.170.16%326,000
Feb 2, 20263,180.003,210.003,050.003,070.003,019.26-1.92%469,300
Jan 30, 20263,120.003,190.003,080.003,130.003,078.261.29%247,500
Jan 29, 20263,055.003,095.003,020.003,090.003,038.93-0.32%161,500
Jan 28, 20263,130.003,130.003,090.003,100.003,048.76-2.36%113,000
Jan 27, 20263,170.003,190.003,160.003,175.003,122.52-1.09%108,300
Jan 26, 20263,230.003,240.003,185.003,210.003,156.94-2.73%126,200
Jan 23, 20263,305.003,320.003,275.003,300.003,245.45-0.15%81,500
Jan 22, 20263,290.003,325.003,270.003,305.003,250.371.23%110,400
Jan 21, 20263,215.003,265.003,210.003,265.003,211.03-110,300
Jan 20, 20263,275.003,290.003,260.003,265.003,211.03-1.06%80,100
Jan 19, 20263,295.003,300.003,245.003,300.003,245.45-0.15%77,400
Jan 16, 20263,210.003,305.003,210.003,305.003,250.371.54%118,900
Jan 15, 20263,220.003,275.003,220.003,255.003,201.20-0.91%113,400
Jan 14, 20263,295.003,305.003,250.003,285.003,230.700.31%149,400
Jan 13, 20263,270.003,280.003,240.003,275.003,220.872.34%161,600
Jan 9, 20263,180.003,220.003,180.003,200.003,147.111.27%106,100
Jan 8, 20263,165.003,185.003,150.003,160.003,107.77-0.63%91,700
Jan 7, 20263,150.003,200.003,140.003,180.003,127.44-0.78%123,000
Jan 6, 20263,200.003,280.003,180.003,205.003,152.020.94%224,900
Jan 5, 20263,135.003,190.003,125.003,175.003,122.521.93%137,200
Dec 30, 20253,125.003,135.003,100.003,115.003,063.51-0.16%77,200
Dec 29, 20253,120.003,130.003,100.003,120.003,068.430.48%107,100
Dec 26, 20253,125.003,130.003,085.003,105.003,053.68-0.16%72,700
Dec 25, 20253,125.003,140.003,090.003,110.003,058.60-0.32%57,900
Dec 24, 20253,135.003,135.003,100.003,120.003,068.43-0.16%70,000
Dec 23, 20253,155.003,180.003,115.003,125.003,073.35-0.95%94,600
Dec 22, 20253,200.003,200.003,155.003,155.003,102.850.48%108,900
Dec 19, 20253,100.003,150.003,090.003,140.003,088.101.78%260,500
Dec 18, 20253,085.003,095.003,065.003,085.003,034.010.49%109,700
Dec 17, 20253,075.003,080.003,035.003,070.003,019.260.66%131,700
Dec 16, 20253,120.003,130.003,040.003,050.002,999.59-2.40%110,200
Dec 15, 20253,105.003,130.003,080.003,125.003,073.350.48%87,400
Dec 12, 20253,090.003,110.003,075.003,110.003,058.602.30%129,000
Dec 11, 20253,090.003,090.003,035.003,040.002,989.75-0.65%100,800
Dec 10, 20253,085.003,100.003,060.003,060.003,009.421.32%195,700
Dec 9, 20253,020.003,035.002,994.003,020.002,970.08-0.33%93,900
Dec 8, 20253,005.003,035.002,991.003,030.002,979.921.99%137,000
Dec 5, 20253,010.003,030.002,966.002,971.002,921.89-1.79%159,500
Dec 4, 20252,964.003,030.002,964.003,025.002,975.001.65%170,700
Dec 3, 20253,005.003,015.002,968.002,976.002,926.81-0.37%241,800
Dec 2, 20252,992.003,005.002,956.002,987.002,937.630.20%251,400
Dec 1, 20252,990.003,005.002,971.002,981.002,931.730.30%216,000