TOKAI Holdings Corporation (TYO:3167)
Japan · Delayed Price · Currency is JPY 1,164.00
+9.00 (0.78%)
Jan 22, 2026, 3:30 PM JST
TOKAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,147.00 | 1,161.00 | 1,141.00 | 1,155.00 | 1,155.00 | 0.43% | 439,800 |
| Jan 20, 2026 | 1,150.00 | 1,162.00 | 1,146.00 | 1,150.00 | 1,150.00 | -0.17% | 469,600 |
| Jan 19, 2026 | 1,143.00 | 1,156.00 | 1,140.00 | 1,152.00 | 1,152.00 | 1.23% | 415,400 |
| Jan 16, 2026 | 1,135.00 | 1,142.00 | 1,126.00 | 1,138.00 | 1,138.00 | 0.26% | 364,500 |
| Jan 15, 2026 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,135.00 | 0.35% | 501,600 |
| Jan 14, 2026 | 1,114.00 | 1,135.00 | 1,113.00 | 1,131.00 | 1,131.00 | 4.34% | 890,200 |
| Jan 13, 2026 | 1,083.00 | 1,089.00 | 1,078.00 | 1,084.00 | 1,084.00 | 0.46% | 430,600 |
| Jan 9, 2026 | 1,074.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.84% | 257,000 |
| Jan 8, 2026 | 1,069.00 | 1,074.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.09% | 211,700 |
| Jan 7, 2026 | 1,076.00 | 1,079.00 | 1,067.00 | 1,069.00 | 1,069.00 | -1.11% | 322,900 |
| Jan 6, 2026 | 1,073.00 | 1,082.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.93% | 265,800 |
| Jan 5, 2026 | 1,080.00 | 1,082.00 | 1,067.00 | 1,071.00 | 1,071.00 | -0.93% | 244,300 |
| Dec 30, 2025 | 1,083.00 | 1,086.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.18% | 187,400 |
| Dec 29, 2025 | 1,080.00 | 1,083.00 | 1,076.00 | 1,083.00 | 1,083.00 | 0.28% | 285,300 |
| Dec 26, 2025 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,080.00 | 0.65% | 179,600 |
| Dec 25, 2025 | 1,068.00 | 1,073.00 | 1,068.00 | 1,073.00 | 1,073.00 | 0.47% | 72,200 |
| Dec 24, 2025 | 1,076.00 | 1,076.00 | 1,067.00 | 1,068.00 | 1,068.00 | -0.56% | 139,600 |
| Dec 23, 2025 | 1,070.00 | 1,080.00 | 1,070.00 | 1,074.00 | 1,074.00 | 0.47% | 285,400 |
| Dec 22, 2025 | 1,075.00 | 1,078.00 | 1,061.00 | 1,069.00 | 1,069.00 | -0.56% | 203,400 |
| Dec 19, 2025 | 1,073.00 | 1,077.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.09% | 216,700 |
| Dec 18, 2025 | 1,068.00 | 1,078.00 | 1,064.00 | 1,074.00 | 1,074.00 | 1.23% | 207,000 |
| Dec 17, 2025 | 1,065.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,061.00 | -0.38% | 156,300 |
| Dec 16, 2025 | 1,068.00 | 1,073.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 232,100 |
| Dec 15, 2025 | 1,064.00 | 1,068.00 | 1,059.00 | 1,065.00 | 1,065.00 | 1.04% | 293,400 |
| Dec 12, 2025 | 1,055.00 | 1,059.00 | 1,054.00 | 1,054.00 | 1,054.00 | 0.19% | 243,400 |
| Dec 11, 2025 | 1,063.00 | 1,064.00 | 1,049.00 | 1,052.00 | 1,052.00 | -0.57% | 324,300 |
| Dec 10, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.76% | 312,800 |
| Dec 9, 2025 | 1,049.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 0.38% | 352,200 |
| Dec 8, 2025 | 1,047.00 | 1,055.00 | 1,043.00 | 1,046.00 | 1,046.00 | 0.10% | 359,200 |
| Dec 5, 2025 | 1,053.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.23% | 269,100 |
| Dec 4, 2025 | 1,048.00 | 1,059.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.57% | 257,800 |
| Dec 3, 2025 | 1,060.00 | 1,062.00 | 1,047.00 | 1,052.00 | 1,052.00 | -1.41% | 329,200 |
| Dec 2, 2025 | 1,071.00 | 1,074.00 | 1,060.00 | 1,067.00 | 1,067.00 | -0.74% | 308,100 |
| Dec 1, 2025 | 1,081.00 | 1,082.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.56% | 323,600 |
| Nov 28, 2025 | 1,071.00 | 1,082.00 | 1,071.00 | 1,081.00 | 1,081.00 | 0.93% | 244,300 |
| Nov 27, 2025 | 1,073.00 | 1,076.00 | 1,069.00 | 1,071.00 | 1,071.00 | 0.19% | 238,900 |
| Nov 26, 2025 | 1,064.00 | 1,074.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.56% | 324,100 |
| Nov 25, 2025 | 1,062.00 | 1,071.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.28% | 371,700 |
| Nov 21, 2025 | 1,050.00 | 1,067.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1.81% | 451,700 |
| Nov 20, 2025 | 1,050.00 | 1,055.00 | 1,045.00 | 1,047.00 | 1,047.00 | -0.19% | 286,800 |
| Nov 19, 2025 | 1,050.00 | 1,053.00 | 1,044.00 | 1,049.00 | 1,049.00 | -0.29% | 230,800 |
| Nov 18, 2025 | 1,049.00 | 1,055.00 | 1,047.00 | 1,052.00 | 1,052.00 | 0.10% | 367,100 |
| Nov 17, 2025 | 1,040.00 | 1,051.00 | 1,040.00 | 1,051.00 | 1,051.00 | 0.86% | 271,600 |
| Nov 14, 2025 | 1,043.00 | 1,046.00 | 1,037.00 | 1,042.00 | 1,042.00 | -0.10% | 257,700 |
| Nov 13, 2025 | 1,042.00 | 1,048.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.29% | 256,800 |
| Nov 12, 2025 | 1,045.00 | 1,048.00 | 1,037.00 | 1,040.00 | 1,040.00 | -0.10% | 374,000 |
| Nov 11, 2025 | 1,040.00 | 1,051.00 | 1,026.00 | 1,041.00 | 1,041.00 | 0.29% | 498,600 |
| Nov 10, 2025 | 1,037.00 | 1,039.00 | 1,031.00 | 1,038.00 | 1,038.00 | 0.29% | 278,100 |
| Nov 7, 2025 | 1,028.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,035.00 | 0.68% | 186,400 |
| Nov 6, 2025 | 1,027.00 | 1,035.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.29% | 308,100 |