Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan
· Delayed Price · Currency is JPY 732.00
+18.00 (2.52%)
Apr 28, 2026, 3:30 PM JST
TYO:8616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 716.00 | 733.00 | 714.00 | 732.00 | 732.00 | 2.52% | 1,119,600 |
| Apr 27, 2026 | 711.00 | 717.00 | 706.00 | 714.00 | 714.00 | -0.28% | 718,200 |
| Apr 24, 2026 | 717.00 | 720.00 | 712.00 | 716.00 | 716.00 | - | 854,100 |
| Apr 23, 2026 | 716.00 | 717.00 | 709.00 | 716.00 | 716.00 | - | 1,123,600 |
| Apr 22, 2026 | 731.00 | 732.00 | 715.00 | 716.00 | 716.00 | -1.78% | 928,400 |
| Apr 21, 2026 | 748.00 | 750.00 | 729.00 | 729.00 | 729.00 | -2.02% | 978,500 |
| Apr 20, 2026 | 763.00 | 763.00 | 744.00 | 744.00 | 744.00 | -1.46% | 712,500 |
| Apr 17, 2026 | 764.00 | 766.00 | 752.00 | 755.00 | 755.00 | -1.44% | 543,900 |
| Apr 16, 2026 | 770.00 | 777.00 | 766.00 | 766.00 | 766.00 | 0.52% | 658,500 |
| Apr 15, 2026 | 764.00 | 770.00 | 759.00 | 762.00 | 762.00 | 0.66% | 733,800 |
| Apr 14, 2026 | 760.00 | 764.00 | 753.00 | 757.00 | 757.00 | 0.13% | 533,000 |
| Apr 13, 2026 | 748.00 | 758.00 | 746.00 | 756.00 | 756.00 | 0.80% | 517,800 |
| Apr 10, 2026 | 754.00 | 762.00 | 750.00 | 750.00 | 750.00 | -0.27% | 508,000 |
| Apr 9, 2026 | 763.00 | 766.00 | 750.00 | 752.00 | 752.00 | -1.44% | 800,600 |
| Apr 8, 2026 | 758.00 | 763.00 | 755.00 | 763.00 | 763.00 | 2.69% | 1,158,900 |
| Apr 7, 2026 | 737.00 | 746.00 | 737.00 | 743.00 | 743.00 | 1.36% | 671,300 |
| Apr 6, 2026 | 739.00 | 741.00 | 733.00 | 733.00 | 733.00 | -0.54% | 480,500 |
| Apr 3, 2026 | 738.00 | 743.00 | 734.00 | 737.00 | 737.00 | 1.24% | 670,200 |
| Apr 2, 2026 | 744.00 | 746.00 | 725.00 | 728.00 | 728.00 | -1.49% | 1,563,100 |
| Apr 1, 2026 | 735.00 | 740.00 | 724.00 | 739.00 | 739.00 | 3.79% | 998,100 |
| Mar 31, 2026 | 711.00 | 724.00 | 705.00 | 712.00 | 712.00 | -0.14% | 1,198,200 |
| Mar 30, 2026 | 690.00 | 715.00 | 687.00 | 713.00 | 713.00 | -6.06% | 2,076,100 |
| Mar 27, 2026 | 750.00 | 768.00 | 744.00 | 759.00 | 731.00 | - | 3,208,300 |
| Mar 26, 2026 | 766.00 | 767.00 | 751.00 | 759.00 | 731.00 | -0.52% | 1,005,700 |
| Mar 25, 2026 | 760.00 | 767.00 | 757.00 | 763.00 | 734.85 | 2.28% | 926,700 |
| Mar 24, 2026 | 751.00 | 755.00 | 739.00 | 746.00 | 718.48 | 2.33% | 1,095,100 |
| Mar 23, 2026 | 736.00 | 744.00 | 721.00 | 729.00 | 702.11 | -2.54% | 1,532,400 |
| Mar 19, 2026 | 747.00 | 753.00 | 744.00 | 748.00 | 720.41 | -1.32% | 816,200 |
| Mar 18, 2026 | 750.00 | 759.00 | 745.00 | 758.00 | 730.04 | 3.13% | 774,900 |
| Mar 17, 2026 | 748.00 | 753.00 | 735.00 | 735.00 | 707.89 | -0.27% | 1,036,500 |
| Mar 16, 2026 | 738.00 | 746.00 | 735.00 | 737.00 | 709.81 | -0.67% | 687,900 |
| Mar 13, 2026 | 735.00 | 749.00 | 735.00 | 742.00 | 714.63 | -0.54% | 763,800 |
| Mar 12, 2026 | 760.00 | 760.00 | 742.00 | 746.00 | 718.48 | -2.10% | 869,700 |
| Mar 11, 2026 | 762.00 | 771.00 | 761.00 | 762.00 | 733.89 | 0.53% | 633,900 |
| Mar 10, 2026 | 753.00 | 763.00 | 745.00 | 758.00 | 730.04 | 2.43% | 886,000 |
| Mar 9, 2026 | 732.00 | 743.00 | 718.00 | 740.00 | 712.70 | -2.76% | 1,731,500 |
| Mar 6, 2026 | 755.00 | 765.00 | 748.00 | 761.00 | 732.93 | -0.52% | 1,110,500 |
| Mar 5, 2026 | 765.00 | 774.00 | 758.00 | 765.00 | 736.78 | 3.52% | 1,247,500 |
| Mar 4, 2026 | 750.00 | 765.00 | 725.00 | 739.00 | 711.74 | -5.50% | 2,198,800 |
| Mar 3, 2026 | 813.00 | 813.00 | 780.00 | 782.00 | 753.15 | -3.81% | 1,520,200 |
| Mar 2, 2026 | 800.00 | 817.00 | 792.00 | 813.00 | 783.01 | -2.05% | 1,615,900 |
| Feb 27, 2026 | 796.00 | 832.00 | 793.00 | 830.00 | 799.38 | 4.40% | 1,844,800 |
| Feb 26, 2026 | 804.00 | 806.00 | 793.00 | 795.00 | 765.67 | -0.25% | 1,307,600 |
| Feb 25, 2026 | 784.00 | 802.00 | 777.00 | 797.00 | 767.60 | 2.97% | 1,811,200 |
| Feb 24, 2026 | 773.00 | 778.00 | 763.00 | 774.00 | 745.45 | 0.13% | 783,800 |
| Feb 20, 2026 | 784.00 | 784.00 | 770.00 | 773.00 | 744.48 | -2.15% | 976,700 |
| Feb 19, 2026 | 780.00 | 790.00 | 776.00 | 790.00 | 760.86 | 1.67% | 814,600 |
| Feb 18, 2026 | 779.00 | 781.00 | 771.00 | 777.00 | 748.34 | 0.65% | 639,800 |
| Feb 17, 2026 | 776.00 | 784.00 | 772.00 | 772.00 | 743.52 | -0.39% | 834,300 |
| Feb 16, 2026 | 777.00 | 777.00 | 769.00 | 775.00 | 746.41 | 1.04% | 823,400 |
| Feb 13, 2026 | 771.00 | 774.00 | 763.00 | 767.00 | 738.70 | -1.16% | 942,700 |
| Feb 12, 2026 | 771.00 | 779.00 | 769.00 | 776.00 | 747.37 | 0.39% | 1,094,600 |
| Feb 10, 2026 | 771.00 | 779.00 | 770.00 | 773.00 | 744.48 | 1.18% | 1,075,500 |
| Feb 9, 2026 | 779.00 | 779.00 | 760.00 | 764.00 | 735.82 | 1.33% | 939,000 |
| Feb 6, 2026 | 746.00 | 755.00 | 742.00 | 754.00 | 726.18 | 0.67% | 675,600 |
| Feb 5, 2026 | 760.00 | 762.00 | 744.00 | 749.00 | 721.37 | -0.93% | 1,061,400 |
| Feb 4, 2026 | 747.00 | 756.00 | 742.00 | 756.00 | 728.11 | 1.07% | 773,100 |
| Feb 3, 2026 | 730.00 | 748.00 | 727.00 | 748.00 | 720.41 | 3.60% | 1,304,100 |
| Feb 2, 2026 | 734.00 | 739.00 | 717.00 | 722.00 | 695.36 | -2.43% | 1,616,800 |
| Jan 30, 2026 | 734.00 | 757.00 | 729.00 | 740.00 | 712.70 | 1.51% | 1,554,400 |
| Jan 29, 2026 | 722.00 | 735.00 | 718.00 | 729.00 | 702.11 | 0.55% | 876,300 |
| Jan 28, 2026 | 726.00 | 728.00 | 718.00 | 725.00 | 698.25 | -1.36% | 810,100 |
| Jan 27, 2026 | 728.00 | 735.00 | 723.00 | 735.00 | 707.89 | 0.55% | 770,400 |
| Jan 26, 2026 | 731.00 | 736.00 | 725.00 | 731.00 | 704.03 | -1.62% | 863,500 |
| Jan 23, 2026 | 740.00 | 748.00 | 737.00 | 743.00 | 715.59 | 0.95% | 878,200 |
| Jan 22, 2026 | 736.00 | 740.00 | 731.00 | 736.00 | 708.85 | 1.24% | 1,065,800 |
| Jan 21, 2026 | 727.00 | 730.00 | 720.00 | 727.00 | 700.18 | -1.76% | 1,014,100 |
| Jan 20, 2026 | 745.00 | 747.00 | 739.00 | 740.00 | 712.70 | -0.67% | 660,200 |
| Jan 19, 2026 | 752.00 | 753.00 | 736.00 | 745.00 | 717.52 | -0.93% | 812,400 |
| Jan 16, 2026 | 750.00 | 752.00 | 743.00 | 752.00 | 724.26 | 0.80% | 655,600 |
| Jan 15, 2026 | 745.00 | 752.00 | 742.00 | 746.00 | 718.48 | 0.40% | 1,059,600 |
| Jan 14, 2026 | 736.00 | 744.00 | 731.00 | 743.00 | 715.59 | 1.23% | 928,500 |
| Jan 13, 2026 | 731.00 | 736.00 | 724.00 | 734.00 | 706.92 | 2.51% | 885,200 |
| Jan 9, 2026 | 722.00 | 724.00 | 713.00 | 716.00 | 689.59 | 0.14% | 760,900 |
| Jan 8, 2026 | 717.00 | 724.00 | 711.00 | 715.00 | 688.62 | -0.83% | 653,200 |
| Jan 7, 2026 | 715.00 | 725.00 | 714.00 | 721.00 | 694.40 | 0.42% | 888,600 |
| Jan 6, 2026 | 709.00 | 723.00 | 707.00 | 718.00 | 691.51 | 1.99% | 895,900 |
| Jan 5, 2026 | 690.00 | 704.00 | 690.00 | 704.00 | 678.03 | 2.47% | 1,115,600 |
| Dec 30, 2025 | 692.00 | 694.00 | 687.00 | 687.00 | 661.66 | -0.72% | 705,100 |
| Dec 29, 2025 | 688.00 | 695.00 | 686.00 | 692.00 | 666.47 | 1.02% | 662,900 |
| Dec 26, 2025 | 681.00 | 688.00 | 679.00 | 685.00 | 659.73 | 1.03% | 720,800 |
| Dec 25, 2025 | 686.00 | 687.00 | 677.00 | 678.00 | 652.99 | -0.44% | 624,200 |
| Dec 24, 2025 | 680.00 | 684.00 | 677.00 | 681.00 | 655.88 | 0.29% | 671,100 |
| Dec 23, 2025 | 673.00 | 684.00 | 671.00 | 679.00 | 653.95 | 1.34% | 938,300 |
| Dec 22, 2025 | 676.00 | 677.00 | 666.00 | 670.00 | 645.28 | 0.60% | 1,005,600 |
| Dec 19, 2025 | 665.00 | 671.00 | 662.00 | 666.00 | 641.43 | -0.15% | 1,010,200 |
| Dec 18, 2025 | 667.00 | 672.00 | 664.00 | 667.00 | 642.39 | -0.30% | 649,300 |
| Dec 17, 2025 | 662.00 | 669.00 | 656.00 | 669.00 | 644.32 | 1.21% | 918,400 |
| Dec 16, 2025 | 677.00 | 677.00 | 660.00 | 661.00 | 636.62 | -2.36% | 781,700 |
| Dec 15, 2025 | 675.00 | 679.00 | 672.00 | 677.00 | 652.03 | 0.74% | 757,300 |
| Dec 12, 2025 | 670.00 | 676.00 | 668.00 | 672.00 | 647.21 | 1.20% | 735,400 |
| Dec 11, 2025 | 677.00 | 677.00 | 662.00 | 664.00 | 639.50 | -0.45% | 973,100 |
| Dec 10, 2025 | 658.00 | 669.00 | 656.00 | 667.00 | 642.39 | 1.83% | 990,800 |
| Dec 9, 2025 | 651.00 | 655.00 | 649.00 | 655.00 | 630.84 | - | 519,300 |
| Dec 8, 2025 | 647.00 | 655.00 | 643.00 | 655.00 | 630.84 | 1.87% | 539,500 |
| Dec 5, 2025 | 660.00 | 660.00 | 643.00 | 643.00 | 619.28 | -2.13% | 768,000 |
| Dec 4, 2025 | 645.00 | 661.00 | 644.00 | 657.00 | 632.76 | 2.34% | 1,184,900 |
| Dec 3, 2025 | 648.00 | 650.00 | 641.00 | 642.00 | 618.32 | -1.38% | 1,002,700 |
| Dec 2, 2025 | 652.00 | 656.00 | 646.00 | 651.00 | 626.98 | - | 890,800 |
| Dec 1, 2025 | 648.00 | 656.00 | 646.00 | 651.00 | 626.98 | 0.62% | 1,113,800 |