Skip to main content
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
-70.00 (-2.27%)
At close: Mar 9, 2026

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,015.003,015.003,005.003,015.003,015.00-2.27%800
Mar 6, 20263,085.003,085.003,085.003,085.003,085.000.33%100
Mar 5, 20263,075.003,075.003,075.003,075.003,075.002.33%200
Mar 4, 20263,060.003,060.003,005.003,005.003,005.00-4.30%700
Mar 3, 20263,065.003,140.003,015.003,140.003,140.004.32%700
Mar 2, 20263,030.003,055.003,010.003,010.003,010.00-4.44%2,100
Feb 27, 20263,180.003,180.003,065.003,150.003,150.00-1,900
Feb 26, 20263,125.003,150.003,125.003,150.003,150.000.80%900
Feb 24, 20263,030.003,125.003,030.003,125.003,125.000.81%2,400
Feb 19, 20263,100.003,100.003,100.003,100.003,100.00-200
Feb 17, 20263,100.003,100.003,100.003,100.003,100.000.16%300
Feb 16, 20263,080.003,095.003,080.003,095.003,095.000.65%600
Feb 13, 20263,075.003,075.003,075.003,075.003,075.000.33%1,500
Feb 12, 20263,065.003,065.003,060.003,065.003,065.000.16%600
Feb 10, 20263,075.003,080.003,060.003,060.003,060.00-0.49%500
Feb 9, 20263,090.003,090.003,040.003,075.003,075.001.82%1,000
Feb 6, 20263,060.003,060.003,020.003,020.003,020.00-1.95%200
Feb 4, 20263,060.003,080.003,060.003,080.003,080.000.98%1,800
Feb 3, 20263,010.003,050.003,010.003,050.003,050.001.33%300
Feb 2, 20263,000.003,030.003,000.003,010.003,010.000.33%800
Jan 30, 20263,060.003,060.003,000.003,000.003,000.00-1.48%700
Jan 29, 20262,925.003,045.002,925.003,045.003,045.002.53%1,000
Jan 28, 20262,960.002,970.002,960.002,970.002,970.00-1.98%200
Jan 27, 20263,040.003,040.003,000.003,030.003,030.001.00%1,500
Jan 26, 20263,000.003,000.003,000.003,000.003,000.001.35%400
Jan 23, 20263,000.003,020.002,960.002,960.002,960.00-1.33%1,100
Jan 22, 20263,000.003,020.003,000.003,000.003,000.001.69%1,600
Jan 21, 20262,923.002,950.002,923.002,950.002,950.000.96%1,300
Jan 20, 20262,922.002,922.002,922.002,922.002,922.00-200
Jan 19, 20262,922.002,922.002,922.002,922.002,922.00-400
Jan 16, 20262,912.002,922.002,912.002,922.002,922.000.62%500
Jan 15, 20262,904.002,919.002,866.002,904.002,904.000.07%2,700
Jan 14, 20262,901.002,902.002,901.002,902.002,902.00-0.96%200
Jan 13, 20262,900.002,930.002,900.002,930.002,930.000.07%1,200
Jan 9, 20262,901.002,928.002,901.002,928.002,928.00-200
Jan 8, 20262,904.002,928.002,901.002,928.002,928.000.83%9,600
Jan 7, 20262,906.002,910.002,904.002,904.002,904.000.55%700
Jan 6, 20262,899.002,900.002,862.002,888.002,888.00-0.38%1,100
Jan 5, 20262,862.002,899.002,862.002,899.002,899.00-1,100
Dec 30, 20252,885.002,899.002,858.002,899.002,899.000.49%500
Dec 29, 20252,900.002,900.002,855.002,885.002,885.000.42%2,300
Dec 26, 20252,867.002,876.002,867.002,873.002,873.000.21%500
Dec 25, 20252,884.002,890.002,867.002,867.002,867.000.35%700
Dec 24, 20252,888.002,888.002,857.002,857.002,857.00-0.70%500
Dec 23, 20252,880.002,880.002,872.002,877.002,877.00-0.45%400
Dec 22, 20252,859.002,890.002,859.002,890.002,890.001.12%400
Dec 19, 20252,894.002,894.002,858.002,858.002,858.00-0.17%600
Dec 18, 20252,863.002,863.002,863.002,863.002,863.00-0.24%200
Dec 17, 20252,871.002,871.002,870.002,870.002,870.00-0.03%500
Dec 15, 20252,875.002,875.002,871.002,871.002,871.00-0.14%400
Dec 12, 20252,875.002,875.002,875.002,875.002,875.00-0.38%200
Dec 11, 20252,900.002,900.002,886.002,886.002,886.00-0.17%1,600
Dec 10, 20252,891.002,891.002,891.002,891.002,891.000.21%200
Dec 9, 20252,885.002,885.002,885.002,885.002,885.00-700
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