Skip to main content
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,885.00
+10.00 (0.35%)
At close: Dec 5, 2025

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,885.002,885.002,885.002,885.002,885.000.35%100
Dec 4, 20252,875.002,885.002,875.002,875.002,875.00-0.35%600
Dec 1, 20252,900.002,900.002,885.002,885.002,885.00-0.35%300
Nov 28, 20252,866.002,895.002,866.002,895.002,895.00-300
Nov 27, 20252,895.002,895.002,895.002,895.002,895.001.54%300
Nov 26, 20252,850.002,851.002,850.002,851.002,851.000.18%700
Nov 25, 20252,905.002,905.002,846.002,846.002,846.00-0.49%700
Nov 21, 20252,860.002,860.002,860.002,860.002,860.00-1.65%100
Nov 19, 20252,908.002,908.002,908.002,908.002,908.00-0.10%100
Nov 18, 20252,911.002,911.002,911.002,911.002,911.00-0.03%100
Nov 17, 20252,912.002,912.002,912.002,912.002,912.000.41%300
Nov 13, 20252,900.002,900.002,900.002,900.002,900.000.35%100
Nov 12, 20252,940.002,940.002,890.002,890.002,890.00-2.03%600
Nov 11, 20252,950.002,950.002,950.002,950.002,950.001.37%300
Nov 10, 20252,910.002,910.002,910.002,910.002,910.001.93%200
Nov 6, 20252,862.002,862.002,855.002,855.002,855.00-0.24%400
Nov 5, 20252,863.002,863.002,862.002,862.002,862.00-1.31%400
Oct 31, 20252,900.002,900.002,898.002,900.002,900.001.40%600
Oct 30, 20252,853.002,909.002,853.002,860.002,860.00-1.38%1,400
Oct 28, 20252,853.002,900.002,853.002,900.002,900.001.75%1,800
Oct 27, 20252,870.002,871.002,850.002,850.002,850.00-0.70%800
Oct 24, 20252,850.002,870.002,822.002,870.002,870.000.77%1,700
Oct 23, 20252,822.002,848.002,822.002,848.002,848.000.99%300
Oct 22, 20252,820.002,823.002,820.002,820.002,820.00-0.88%700
Oct 20, 20252,845.002,845.002,845.002,845.002,845.000.39%300
Oct 17, 20252,882.002,882.002,834.002,834.002,834.000.07%300
Oct 16, 20252,900.002,900.002,832.002,832.002,832.00-1.73%300
Oct 14, 20252,882.002,882.002,882.002,882.002,882.001.55%400
Oct 10, 20252,838.002,838.002,838.002,838.002,838.000.28%200
Oct 8, 20252,830.002,830.002,830.002,830.002,830.00-300
Oct 7, 20252,810.002,830.002,810.002,830.002,830.000.71%300
Oct 2, 20252,810.002,822.002,810.002,810.002,810.00-1.75%700
Oct 1, 20252,855.002,860.002,855.002,860.002,860.001.92%400
Sep 30, 20252,950.002,950.002,806.002,806.002,806.00-3.24%9,700
Sep 29, 20252,900.002,900.002,900.002,900.002,900.00-0.45%300
Sep 26, 20252,888.002,913.002,888.002,913.002,856.001.22%200
Sep 25, 20252,877.002,878.002,877.002,878.002,821.680.03%300
Sep 24, 20252,877.002,877.002,877.002,877.002,820.700.84%100
Sep 22, 20252,930.002,930.002,853.002,853.002,797.17-2.03%400
Sep 17, 20252,912.002,912.002,912.002,912.002,855.02-0.27%100
Sep 16, 20252,920.002,920.002,920.002,920.002,862.86-200
Sep 12, 20252,920.002,920.002,920.002,920.002,862.86-100
Sep 11, 20252,920.002,920.002,920.002,920.002,862.86-0.48%200
Sep 10, 20252,933.002,934.002,900.002,934.002,876.591.17%600
Sep 9, 20252,900.002,900.002,900.002,900.002,843.252.11%700
Sep 8, 20252,840.002,840.002,840.002,840.002,784.43-1.39%300
Sep 5, 20252,846.002,880.002,846.002,880.002,823.651.30%600
Sep 4, 20252,843.002,843.002,843.002,843.002,787.37-0.25%400
Sep 2, 20252,847.002,850.002,847.002,850.002,794.23-1.62%1,500
Sep 1, 20252,897.002,897.002,897.002,897.002,840.31-500
Aug 29, 20252,897.002,897.002,897.002,897.002,840.310.77%100
Aug 28, 20252,850.002,875.002,850.002,875.002,818.740.52%1,200
Aug 27, 20252,860.002,860.002,860.002,860.002,804.04-1.04%200
Aug 26, 20252,855.002,890.002,832.002,890.002,833.451.40%2,000
Aug 25, 20252,850.002,850.002,850.002,850.002,794.230.11%300
Aug 21, 20252,853.002,870.002,847.002,847.002,791.290.21%800
Aug 19, 20252,840.002,841.002,840.002,841.002,785.410.25%200
Aug 18, 20252,833.002,834.002,832.002,834.002,778.550.11%600
Aug 15, 20252,840.002,840.002,831.002,831.002,775.600.04%1,200
Aug 14, 20252,868.002,868.002,830.002,830.002,774.62-1.39%400
Aug 13, 20252,850.002,870.002,829.002,870.002,813.841.49%1,000
Aug 12, 20252,832.002,832.002,825.002,828.002,772.660.21%500
Aug 8, 20252,820.002,832.002,820.002,822.002,766.780.07%1,300
Aug 7, 20252,760.002,820.002,760.002,820.002,764.821.51%1,500
Aug 6, 20252,778.002,778.002,778.002,778.002,723.64-200
Aug 5, 20252,778.002,778.002,778.002,778.002,723.64-1.77%100
Aug 4, 20252,734.002,828.002,734.002,828.002,772.663.44%3,300
Aug 1, 20252,734.002,734.002,734.002,734.002,680.50-500
Jul 31, 20252,735.002,745.002,734.002,734.002,680.500.04%2,200
Jul 30, 20252,650.002,832.002,650.002,733.002,679.523.05%2,400
Jul 29, 20252,708.002,708.002,652.002,652.002,600.110.87%1,800
Jul 28, 20252,600.002,629.002,592.002,629.002,577.562.10%2,000
Jul 25, 20252,575.002,575.002,575.002,575.002,524.610.31%100
Jul 24, 20252,565.002,567.002,565.002,567.002,516.77-1.27%200
Jul 23, 20252,600.002,600.002,600.002,600.002,549.121.56%200
Jul 22, 20252,556.002,560.002,556.002,560.002,509.910.20%800
Jul 17, 20252,556.002,556.002,555.002,555.002,505.01-200
Jul 16, 20252,555.002,555.002,555.002,555.002,505.010.08%400
Jul 15, 20252,553.002,553.002,553.002,553.002,503.04-1.01%400
Jul 14, 20252,579.002,579.002,579.002,579.002,528.54-200
Jul 11, 20252,629.002,629.002,579.002,579.002,528.541.06%500
Jul 10, 20252,552.002,552.002,552.002,552.002,502.060.08%200
Jul 9, 20252,550.002,550.002,550.002,550.002,500.10-800
Jul 8, 20252,545.002,550.002,545.002,550.002,500.100.20%9,300
Jul 7, 20252,520.002,545.002,520.002,545.002,495.20-0.12%1,200
Jul 4, 20252,548.002,548.002,548.002,548.002,498.141.31%200
Jul 3, 20252,515.002,515.002,515.002,515.002,465.79-0.59%100
Jul 2, 20252,528.002,530.002,521.002,530.002,480.490.40%400
Jul 1, 20252,484.002,520.002,484.002,520.002,470.69-2.48%1,900
Jun 30, 20252,580.002,590.002,580.002,584.002,533.440.16%1,500
Jun 27, 20252,560.002,580.002,560.002,580.002,529.520.78%2,100
Jun 26, 20252,560.002,560.002,560.002,560.002,509.91-600
Jun 25, 20252,490.002,560.002,485.002,560.002,509.912.40%400
Jun 24, 20252,500.002,500.002,500.002,500.002,451.080.81%100
Jun 20, 20252,480.002,480.002,480.002,480.002,431.47-1.59%100
Jun 19, 20252,520.002,520.002,520.002,520.002,470.69-200
Jun 16, 20252,520.002,520.002,520.002,520.002,470.690.40%8,700
Jun 13, 20252,510.002,510.002,510.002,510.002,460.89-1.95%100
Jun 11, 20252,560.002,560.002,560.002,560.002,509.911.79%1,500
Jun 10, 20252,510.002,515.002,510.002,515.002,465.790.60%900