Skip to main content
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,856.00
+1.00 (0.04%)
At close: Apr 28, 2026

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,865.002,885.002,856.002,856.002,856.000.04%900
Apr 27, 20262,855.002,855.002,815.002,855.002,855.00-1,100
Apr 23, 20262,855.002,855.002,855.002,855.002,855.000.53%200
Apr 22, 20262,919.002,919.002,820.002,840.002,840.00-2.71%1,200
Apr 21, 20262,919.002,919.002,919.002,919.002,919.000.31%100
Apr 20, 20262,930.002,930.002,910.002,910.002,910.00-400
Apr 17, 20262,910.002,910.002,910.002,910.002,910.00-100
Apr 16, 20262,939.002,939.002,910.002,910.002,910.00-0.34%900
Apr 15, 20262,886.002,920.002,886.002,920.002,920.001.21%800
Apr 14, 20262,900.002,900.002,885.002,885.002,885.00-0.55%200
Apr 13, 20262,905.002,933.002,901.002,901.002,901.000.90%1,000
Apr 10, 20262,920.002,920.002,875.002,875.002,875.00-1.54%1,000
Apr 8, 20262,902.002,920.002,902.002,920.002,920.000.17%300
Apr 7, 20262,920.002,920.002,915.002,915.002,915.00-0.58%300
Apr 6, 20262,932.002,932.002,932.002,932.002,932.00-0.41%200
Apr 1, 20262,899.002,944.002,899.002,944.002,944.001.73%400
Mar 31, 20262,845.002,894.002,845.002,894.002,894.001.72%400
Mar 30, 20262,850.002,866.002,845.002,845.002,845.00-3.40%11,700
Mar 27, 20262,969.002,969.002,930.002,945.002,888.00-0.81%1,400
Mar 26, 20262,970.002,971.002,969.002,969.002,911.54-1,000
Mar 25, 20262,980.002,980.002,945.002,969.002,911.54-0.37%500
Mar 24, 20262,980.002,980.002,980.002,980.002,922.32-200
Mar 23, 20263,005.003,005.002,930.002,980.002,922.32-1.49%600
Mar 19, 20263,110.003,110.003,025.003,025.002,966.45-2.58%2,600
Mar 18, 20263,105.003,115.003,105.003,105.003,044.900.32%300
Mar 16, 20263,070.003,095.003,070.003,095.003,035.100.49%2,500
Mar 12, 20263,080.003,080.003,080.003,080.003,020.39-1.28%100
Mar 11, 20263,100.003,120.003,100.003,120.003,059.612.30%1,500
Mar 10, 20263,055.003,055.003,050.003,050.002,990.971.16%400
Mar 9, 20263,015.003,015.003,005.003,015.002,956.65-2.27%800
Mar 6, 20263,085.003,085.003,085.003,085.003,025.290.33%100
Mar 5, 20263,075.003,075.003,075.003,075.003,015.482.33%200
Mar 4, 20263,060.003,060.003,005.003,005.002,946.84-4.30%700
Mar 3, 20263,065.003,140.003,015.003,140.003,079.234.32%700
Mar 2, 20263,030.003,055.003,010.003,010.002,951.74-4.44%2,100
Feb 27, 20263,180.003,180.003,065.003,150.003,089.03-1,900
Feb 26, 20263,125.003,150.003,125.003,150.003,089.030.80%900
Feb 24, 20263,030.003,125.003,030.003,125.003,064.520.81%2,400
Feb 19, 20263,100.003,100.003,100.003,100.003,040.00-200
Feb 17, 20263,100.003,100.003,100.003,100.003,040.000.16%300
Feb 16, 20263,080.003,095.003,080.003,095.003,035.100.65%600
Feb 13, 20263,075.003,075.003,075.003,075.003,015.480.33%1,500
Feb 12, 20263,065.003,065.003,060.003,065.003,005.680.16%600
Feb 10, 20263,075.003,080.003,060.003,060.003,000.77-0.49%500
Feb 9, 20263,090.003,090.003,040.003,075.003,015.481.82%1,000
Feb 6, 20263,060.003,060.003,020.003,020.002,961.55-1.95%200
Feb 4, 20263,060.003,080.003,060.003,080.003,020.390.98%1,800
Feb 3, 20263,010.003,050.003,010.003,050.002,990.971.33%300
Feb 2, 20263,000.003,030.003,000.003,010.002,951.740.33%800
Jan 30, 20263,060.003,060.003,000.003,000.002,941.94-1.48%700
Jan 29, 20262,925.003,045.002,925.003,045.002,986.062.53%1,000
Jan 28, 20262,960.002,970.002,960.002,970.002,912.52-1.98%200
Jan 27, 20263,040.003,040.003,000.003,030.002,971.351.00%1,500
Jan 26, 20263,000.003,000.003,000.003,000.002,941.941.35%400
Jan 23, 20263,000.003,020.002,960.002,960.002,902.71-1.33%1,100
Jan 22, 20263,000.003,020.003,000.003,000.002,941.941.69%1,600
Jan 21, 20262,923.002,950.002,923.002,950.002,892.900.96%1,300
Jan 20, 20262,922.002,922.002,922.002,922.002,865.45-200
Jan 19, 20262,922.002,922.002,922.002,922.002,865.45-400
Jan 16, 20262,912.002,922.002,912.002,922.002,865.450.62%500
Jan 15, 20262,904.002,919.002,866.002,904.002,847.790.07%2,700
Jan 14, 20262,901.002,902.002,901.002,902.002,845.83-0.96%200
Jan 13, 20262,900.002,930.002,900.002,930.002,873.290.07%1,200
Jan 9, 20262,901.002,928.002,901.002,928.002,871.33-200
Jan 8, 20262,904.002,928.002,901.002,928.002,871.330.83%9,600
Jan 7, 20262,906.002,910.002,904.002,904.002,847.790.55%700
Jan 6, 20262,899.002,900.002,862.002,888.002,832.10-0.38%1,100
Jan 5, 20262,862.002,899.002,862.002,899.002,842.89-1,100
Dec 30, 20252,885.002,899.002,858.002,899.002,842.890.49%500
Dec 29, 20252,900.002,900.002,855.002,885.002,829.160.42%2,300
Dec 26, 20252,867.002,876.002,867.002,873.002,817.390.21%500
Dec 25, 20252,884.002,890.002,867.002,867.002,811.510.35%700
Dec 24, 20252,888.002,888.002,857.002,857.002,801.70-0.70%500
Dec 23, 20252,880.002,880.002,872.002,877.002,821.32-0.45%400
Dec 22, 20252,859.002,890.002,859.002,890.002,834.061.12%400
Dec 19, 20252,894.002,894.002,858.002,858.002,802.68-0.17%600
Dec 18, 20252,863.002,863.002,863.002,863.002,807.59-0.24%200
Dec 17, 20252,871.002,871.002,870.002,870.002,814.45-0.03%500
Dec 15, 20252,875.002,875.002,871.002,871.002,815.43-0.14%400
Dec 12, 20252,875.002,875.002,875.002,875.002,819.35-0.38%200
Dec 11, 20252,900.002,900.002,886.002,886.002,830.14-0.17%1,600
Dec 10, 20252,891.002,891.002,891.002,891.002,835.050.21%200
Dec 9, 20252,885.002,885.002,885.002,885.002,829.16-700
Dec 5, 20252,885.002,885.002,885.002,885.002,829.160.35%100
Dec 4, 20252,875.002,885.002,875.002,875.002,819.35-0.35%600
Dec 1, 20252,900.002,900.002,885.002,885.002,829.16-0.35%300
Nov 28, 20252,866.002,895.002,866.002,895.002,838.97-300
Nov 27, 20252,895.002,895.002,895.002,895.002,838.971.54%300
Nov 26, 20252,850.002,851.002,850.002,851.002,795.820.18%700
Nov 25, 20252,905.002,905.002,846.002,846.002,790.92-0.49%700
Nov 21, 20252,860.002,860.002,860.002,860.002,804.65-1.65%100
Nov 19, 20252,908.002,908.002,908.002,908.002,851.72-0.10%100
Nov 18, 20252,911.002,911.002,911.002,911.002,854.66-0.03%100
Nov 17, 20252,912.002,912.002,912.002,912.002,855.640.41%300
Nov 13, 20252,900.002,900.002,900.002,900.002,843.870.35%100
Nov 12, 20252,940.002,940.002,890.002,890.002,834.06-2.03%600
Nov 11, 20252,950.002,950.002,950.002,950.002,892.901.37%300
Nov 10, 20252,910.002,910.002,910.002,910.002,853.681.93%200
Nov 6, 20252,862.002,862.002,855.002,855.002,799.74-0.24%400
Nov 5, 20252,863.002,863.002,862.002,862.002,806.61-1.31%400