Skip to main content
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,650.00
+33.00 (1.26%)
Apr 28, 2026, 3:30 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,617.002,653.002,604.002,650.002,650.001.26%40,300
Apr 27, 20262,623.002,644.002,601.002,617.002,617.000.04%32,200
Apr 24, 20262,651.002,657.002,596.002,616.002,616.00-1.95%32,100
Apr 23, 20262,710.002,715.002,647.002,668.002,668.00-2.70%45,600
Apr 22, 20262,780.002,782.002,742.002,742.002,742.00-1.12%41,600
Apr 21, 20262,798.002,824.002,773.002,773.002,773.00-0.68%41,300
Apr 20, 20262,804.002,812.002,776.002,792.002,792.00-0.18%46,000
Apr 17, 20262,823.002,849.002,795.002,797.002,797.00-1.51%50,200
Apr 16, 20262,820.002,866.002,819.002,840.002,840.001.25%53,100
Apr 15, 20262,777.002,820.002,777.002,805.002,805.002.86%57,100
Apr 14, 20262,697.002,744.002,697.002,727.002,727.000.70%55,800
Apr 13, 20262,691.002,740.002,690.002,708.002,708.001.50%53,000
Apr 10, 20262,723.002,724.002,663.002,668.002,668.00-2.02%36,500
Apr 9, 20262,768.002,797.002,723.002,723.002,723.00-1.55%39,900
Apr 8, 20262,755.002,768.002,703.002,766.002,766.001.69%62,000
Apr 7, 20262,645.002,734.002,628.002,720.002,720.003.38%83,400
Apr 6, 20262,547.002,676.002,547.002,631.002,631.003.95%69,000
Apr 3, 20262,521.002,550.002,517.002,531.002,531.000.28%20,200
Apr 2, 20262,538.002,550.002,518.002,524.002,524.00-0.08%30,500
Apr 1, 20262,504.002,532.002,488.002,526.002,526.002.72%34,200
Mar 31, 20262,430.002,494.002,430.002,459.002,459.000.29%22,100
Mar 30, 20262,433.002,473.002,431.002,452.002,452.00-3.77%35,800
Mar 27, 20262,518.002,560.002,518.002,548.002,514.000.71%65,300
Mar 26, 20262,529.002,534.002,509.002,530.002,496.24-0.16%30,000
Mar 25, 20262,497.002,543.002,497.002,534.002,500.192.80%41,800
Mar 24, 20262,450.002,477.002,441.002,465.002,432.111.61%31,400
Mar 23, 20262,419.002,439.002,403.002,426.002,393.63-3.19%53,600
Mar 19, 20262,504.002,510.002,471.002,506.002,472.56-1.26%112,400
Mar 18, 20262,521.002,551.002,495.002,538.002,504.132.22%39,400
Mar 17, 20262,460.002,514.002,460.002,483.002,449.870.93%35,000
Mar 16, 20262,433.002,473.002,433.002,460.002,427.170.74%28,400
Mar 13, 20262,446.002,486.002,441.002,442.002,409.41-1.85%44,900
Mar 12, 20262,492.002,500.002,471.002,488.002,454.80-0.40%66,200
Mar 11, 20262,506.002,522.002,483.002,498.002,464.670.20%40,200
Mar 10, 20262,482.002,506.002,447.002,493.002,459.732.51%55,900
Mar 9, 20262,415.002,449.002,399.002,432.002,399.55-2.72%44,900
Mar 6, 20262,488.002,518.002,488.002,500.002,466.64-0.91%30,400
Mar 5, 20262,540.002,541.002,513.002,523.002,489.332.19%45,200
Mar 4, 20262,512.002,517.002,445.002,469.002,436.05-3.55%54,600
Mar 3, 20262,579.002,582.002,536.002,560.002,525.84-2.14%68,400
Mar 2, 20262,588.002,641.002,582.002,616.002,581.090.31%39,800
Feb 27, 20262,594.002,644.002,585.002,608.002,573.201.44%42,600
Feb 26, 20262,561.002,587.002,561.002,571.002,536.69-0.04%37,500
Feb 25, 20262,572.002,598.002,548.002,572.002,537.68-1.04%37,600
Feb 24, 20262,598.002,622.002,572.002,599.002,564.320.62%34,700
Feb 20, 20262,590.002,593.002,572.002,583.002,548.53-0.65%36,700
Feb 19, 20262,561.002,606.002,561.002,600.002,565.310.97%24,800
Feb 18, 20262,544.002,587.002,544.002,575.002,540.640.86%19,500
Feb 17, 20262,545.002,576.002,529.002,553.002,518.930.55%49,000
Feb 16, 20262,560.002,571.002,493.002,539.002,505.12-1.89%78,800
Feb 13, 20262,665.002,668.002,560.002,588.002,553.47-2.30%58,000
Feb 12, 20262,623.002,760.002,584.002,649.002,613.650.99%47,400
Feb 10, 20262,575.002,634.002,573.002,623.002,588.002.86%51,300
Feb 9, 20262,576.002,576.002,538.002,550.002,515.970.59%41,600
Feb 6, 20262,522.002,544.002,512.002,535.002,501.170.04%42,100
Feb 5, 20262,540.002,542.002,522.002,534.002,500.190.16%30,900
Feb 4, 20262,501.002,531.002,491.002,530.002,496.240.88%30,800
Feb 3, 20262,486.002,518.002,477.002,508.002,474.532.37%44,700
Feb 2, 20262,496.002,500.002,450.002,450.002,417.31-0.57%34,900
Jan 30, 20262,461.002,469.002,454.002,464.002,431.120.12%20,400
Jan 29, 20262,459.002,471.002,431.002,461.002,428.16-0.61%31,100
Jan 28, 20262,500.002,500.002,448.002,476.002,442.96-1.82%46,300
Jan 27, 20262,515.002,537.002,498.002,522.002,488.35-0.24%33,500
Jan 26, 20262,535.002,543.002,514.002,528.002,494.27-1.67%42,300
Jan 23, 20262,533.002,571.002,532.002,571.002,536.691.54%41,600
Jan 22, 20262,510.002,543.002,510.002,532.002,498.210.92%24,600
Jan 21, 20262,542.002,549.002,509.002,509.002,475.52-1.41%33,000
Jan 20, 20262,540.002,562.002,529.002,545.002,511.04-0.51%43,700
Jan 19, 20262,560.002,569.002,544.002,558.002,523.87-0.20%29,700
Jan 16, 20262,543.002,564.002,543.002,563.002,528.800.20%23,900
Jan 15, 20262,545.002,570.002,540.002,558.002,523.87-0.12%25,600
Jan 14, 20262,586.002,589.002,543.002,561.002,526.830.83%62,800
Jan 13, 20262,550.002,566.002,533.002,540.002,506.11-0.04%40,500
Jan 9, 20262,523.002,556.002,523.002,541.002,507.090.63%35,700
Jan 8, 20262,526.002,548.002,520.002,525.002,491.310.12%37,600
Jan 7, 20262,510.002,546.002,510.002,522.002,488.35-0.55%36,800
Jan 6, 20262,512.002,545.002,504.002,536.002,502.160.28%38,300
Jan 5, 20262,520.002,537.002,508.002,529.002,495.250.68%32,900
Dec 30, 20252,528.002,543.002,512.002,512.002,478.48-1.26%29,300
Dec 29, 20252,509.002,544.002,509.002,544.002,510.051.39%130,900
Dec 26, 20252,490.002,509.002,490.002,509.002,475.520.80%21,100
Dec 25, 20252,494.002,503.002,482.002,489.002,455.79-0.72%16,600
Dec 24, 20252,502.002,512.002,492.002,507.002,473.55-0.08%23,700
Dec 23, 20252,499.002,515.002,489.002,509.002,475.520.36%30,800
Dec 22, 20252,540.002,540.002,488.002,500.002,466.64-0.08%39,000
Dec 19, 20252,550.002,560.002,502.002,502.002,468.610.48%85,900
Dec 18, 20252,439.002,499.002,425.002,490.002,456.771.88%38,100
Dec 17, 20252,490.002,498.002,444.002,444.002,411.39-2.12%28,600
Dec 16, 20252,494.002,501.002,484.002,497.002,463.68-0.40%36,200
Dec 15, 20252,457.002,507.002,457.002,507.002,473.552.08%33,200
Dec 12, 20252,483.002,489.002,455.002,456.002,423.230.20%37,600
Dec 11, 20252,469.002,471.002,437.002,451.002,418.29-0.61%30,900
Dec 10, 20252,479.002,479.002,458.002,466.002,433.090.04%26,800
Dec 9, 20252,508.002,519.002,451.002,465.002,432.11-0.88%58,700
Dec 8, 20252,466.002,500.002,466.002,487.002,453.810.44%31,200
Dec 5, 20252,499.002,510.002,470.002,476.002,442.96-1.35%57,400
Dec 4, 20252,456.002,510.002,454.002,510.002,476.512.20%97,400
Dec 3, 20252,467.002,497.002,456.002,456.002,423.23-0.57%96,800
Dec 2, 20252,453.002,473.002,453.002,470.002,437.040.53%44,800
Dec 1, 20252,469.002,473.002,452.002,457.002,424.21-0.49%40,400