Skip to main content
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
-23.00 (-0.91%)
At close: Mar 6, 2026

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,488.002,518.002,488.002,500.002,500.00-0.91%30,400
Mar 5, 20262,540.002,541.002,513.002,523.002,523.002.19%45,200
Mar 4, 20262,512.002,517.002,445.002,469.002,469.00-3.55%54,600
Mar 3, 20262,579.002,582.002,536.002,560.002,560.00-2.14%68,400
Mar 2, 20262,588.002,641.002,582.002,616.002,616.000.31%39,800
Feb 27, 20262,594.002,644.002,585.002,608.002,608.001.44%42,600
Feb 26, 20262,561.002,587.002,561.002,571.002,571.00-0.04%37,500
Feb 25, 20262,572.002,598.002,548.002,572.002,572.00-1.04%37,600
Feb 24, 20262,598.002,622.002,572.002,599.002,599.000.62%34,700
Feb 20, 20262,590.002,593.002,572.002,583.002,583.00-0.65%36,700
Feb 19, 20262,561.002,606.002,561.002,600.002,600.000.97%24,800
Feb 18, 20262,544.002,587.002,544.002,575.002,575.000.86%19,500
Feb 17, 20262,545.002,576.002,529.002,553.002,553.000.55%49,000
Feb 16, 20262,560.002,571.002,493.002,539.002,539.00-1.89%78,800
Feb 13, 20262,665.002,668.002,560.002,588.002,588.00-2.30%58,000
Feb 12, 20262,623.002,760.002,584.002,649.002,649.000.99%47,400
Feb 10, 20262,575.002,634.002,573.002,623.002,623.002.86%51,300
Feb 9, 20262,576.002,576.002,538.002,550.002,550.000.59%41,600
Feb 6, 20262,522.002,544.002,512.002,535.002,535.000.04%42,100
Feb 5, 20262,540.002,542.002,522.002,534.002,534.000.16%30,900
Feb 4, 20262,501.002,531.002,491.002,530.002,530.000.88%30,800
Feb 3, 20262,486.002,518.002,477.002,508.002,508.002.37%44,700
Feb 2, 20262,496.002,500.002,450.002,450.002,450.00-0.57%34,900
Jan 30, 20262,461.002,469.002,454.002,464.002,464.000.12%20,400
Jan 29, 20262,459.002,471.002,431.002,461.002,461.00-0.61%31,100
Jan 28, 20262,500.002,500.002,448.002,476.002,476.00-1.82%46,300
Jan 27, 20262,515.002,537.002,498.002,522.002,522.00-0.24%33,500
Jan 26, 20262,535.002,543.002,514.002,528.002,528.00-1.67%42,300
Jan 23, 20262,533.002,571.002,532.002,571.002,571.001.54%41,600
Jan 22, 20262,510.002,543.002,510.002,532.002,532.000.92%24,600
Jan 21, 20262,542.002,549.002,509.002,509.002,509.00-1.41%33,000
Jan 20, 20262,540.002,562.002,529.002,545.002,545.00-0.51%43,700
Jan 19, 20262,560.002,569.002,544.002,558.002,558.00-0.20%29,700
Jan 16, 20262,543.002,564.002,543.002,563.002,563.000.20%23,900
Jan 15, 20262,545.002,570.002,540.002,558.002,558.00-0.12%25,600
Jan 14, 20262,586.002,589.002,543.002,561.002,561.000.83%62,800
Jan 13, 20262,550.002,566.002,533.002,540.002,540.00-0.04%40,500
Jan 9, 20262,523.002,556.002,523.002,541.002,541.000.63%35,700
Jan 8, 20262,526.002,548.002,520.002,525.002,525.000.12%37,600
Jan 7, 20262,510.002,546.002,510.002,522.002,522.00-0.55%36,800
Jan 6, 20262,512.002,545.002,504.002,536.002,536.000.28%38,300
Jan 5, 20262,520.002,537.002,508.002,529.002,529.000.68%32,900
Dec 30, 20252,528.002,543.002,512.002,512.002,512.00-1.26%29,300
Dec 29, 20252,509.002,544.002,509.002,544.002,544.001.39%130,900
Dec 26, 20252,490.002,509.002,490.002,509.002,509.000.80%21,100
Dec 25, 20252,494.002,503.002,482.002,489.002,489.00-0.72%16,600
Dec 24, 20252,502.002,512.002,492.002,507.002,507.00-0.08%23,700
Dec 23, 20252,499.002,515.002,489.002,509.002,509.000.36%30,800
Dec 22, 20252,540.002,540.002,488.002,500.002,500.00-0.08%39,000
Dec 19, 20252,550.002,560.002,502.002,502.002,502.000.48%85,900
Dec 18, 20252,439.002,499.002,425.002,490.002,490.001.88%38,100
Dec 17, 20252,490.002,498.002,444.002,444.002,444.00-2.12%28,600
Dec 16, 20252,494.002,501.002,484.002,497.002,497.00-0.40%36,200
Dec 15, 20252,457.002,507.002,457.002,507.002,507.002.08%33,200
Dec 12, 20252,483.002,489.002,455.002,456.002,456.000.20%37,600
Dec 11, 20252,469.002,471.002,437.002,451.002,451.00-0.61%30,900
Dec 10, 20252,479.002,479.002,458.002,466.002,466.000.04%26,800
Dec 9, 20252,508.002,519.002,451.002,465.002,465.00-0.88%58,700
Dec 8, 20252,466.002,500.002,466.002,487.002,487.000.44%31,200
Dec 5, 20252,499.002,510.002,470.002,476.002,476.00-1.35%57,400
Dec 4, 20252,456.002,510.002,454.002,510.002,510.002.20%97,400
Dec 3, 20252,467.002,497.002,456.002,456.002,456.00-0.57%96,800
Dec 2, 20252,453.002,473.002,453.002,470.002,470.000.53%44,800
Dec 1, 20252,469.002,473.002,452.002,457.002,457.00-0.49%40,400
Nov 28, 20252,401.002,473.002,401.002,469.002,469.002.79%52,700
Nov 27, 20252,423.002,432.002,400.002,402.002,402.00-1.23%32,700
Nov 26, 20252,448.002,458.002,394.002,432.002,432.00-1.14%58,300
Nov 25, 20252,434.002,487.002,418.002,460.002,460.001.82%89,900
Nov 21, 20252,332.002,416.002,328.002,416.002,416.004.63%501,700
Nov 20, 20252,286.002,320.002,248.002,309.002,309.002.35%78,600
Nov 19, 20252,284.002,289.002,238.002,256.002,256.00-1.23%64,600
Nov 18, 20252,290.002,306.002,280.002,284.002,284.00-0.13%63,300
Nov 17, 20252,300.002,312.002,287.002,287.002,287.000.04%55,200
Nov 14, 20252,305.002,325.002,265.002,286.002,286.00-1.55%107,100
Nov 13, 20252,290.002,340.002,263.002,322.002,322.000.13%122,800
Nov 12, 20252,181.002,330.002,181.002,319.002,319.008.26%185,900
Nov 11, 20252,116.002,153.002,081.002,142.002,142.001.09%100,100
Nov 10, 20252,102.002,124.002,100.002,119.002,119.000.52%40,800
Nov 7, 20252,097.002,117.002,093.002,108.002,108.000.52%73,000
Nov 6, 20252,122.002,132.002,095.002,097.002,097.00-2.01%59,700
Nov 5, 20252,155.002,165.002,125.002,140.002,140.00-1.06%32,900
Nov 4, 20252,131.002,163.002,114.002,163.002,163.001.17%33,500
Oct 31, 20252,160.002,160.002,112.002,138.002,138.00-0.14%28,900
Oct 30, 20252,090.002,144.002,090.002,141.002,141.002.44%181,300
Oct 29, 20252,140.002,140.002,080.002,090.002,090.00-2.06%46,100
Oct 28, 20252,196.002,196.002,111.002,134.002,134.00-3.57%52,800
Oct 27, 20252,196.002,218.002,189.002,213.002,213.000.68%29,200
Oct 24, 20252,183.002,198.002,175.002,198.002,198.000.46%27,700
Oct 23, 20252,194.002,209.002,181.002,188.002,188.00-0.27%15,500
Oct 22, 20252,212.002,212.002,191.002,194.002,194.00-32,300
Oct 21, 20252,228.002,228.002,184.002,194.002,194.00-0.63%23,900
Oct 20, 20252,247.002,247.002,191.002,208.002,208.000.36%21,400
Oct 17, 20252,216.002,216.002,197.002,200.002,200.00-0.50%16,900
Oct 16, 20252,203.002,221.002,195.002,211.002,211.000.50%19,500
Oct 15, 20252,206.002,208.002,189.002,200.002,200.000.92%16,800
Oct 14, 20252,194.002,209.002,150.002,180.002,180.00-2.02%42,900
Oct 10, 20252,237.002,256.002,225.002,225.002,225.00-2.07%38,100
Oct 9, 20252,254.002,278.002,225.002,272.002,272.001.75%30,300
Oct 8, 20252,202.002,239.002,202.002,233.002,233.001.41%23,700
Oct 7, 20252,192.002,214.002,180.002,202.002,202.000.14%24,800