TOKAI Holdings Corporation (TYO:3167)
Japan · Delayed Price · Currency is JPY 1,182.00
-25.00 (-2.07%)
Mar 4, 2026, 3:30 PM JST
TOKAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,186.00 | 1,200.00 | 1,159.00 | 1,172.00 | - | -2.90% | 230,500 |
| Mar 3, 2026 | 1,201.00 | 1,210.00 | 1,196.00 | 1,207.00 | 1,207.00 | -0.33% | 407,400 |
| Mar 2, 2026 | 1,203.00 | 1,215.00 | 1,194.00 | 1,211.00 | 1,211.00 | -0.08% | 358,800 |
| Feb 27, 2026 | 1,210.00 | 1,217.00 | 1,205.00 | 1,212.00 | 1,212.00 | 0.58% | 289,100 |
| Feb 26, 2026 | 1,205.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 0.33% | 245,400 |
| Feb 25, 2026 | 1,216.00 | 1,217.00 | 1,197.00 | 1,201.00 | 1,201.00 | -0.74% | 309,600 |
| Feb 24, 2026 | 1,212.00 | 1,216.00 | 1,196.00 | 1,210.00 | 1,210.00 | 0.41% | 258,100 |
| Feb 20, 2026 | 1,205.00 | 1,210.00 | 1,197.00 | 1,205.00 | 1,205.00 | -1.07% | 222,600 |
| Feb 19, 2026 | 1,205.00 | 1,218.00 | 1,194.00 | 1,218.00 | 1,218.00 | 0.58% | 211,000 |
| Feb 18, 2026 | 1,209.00 | 1,214.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.58% | 205,400 |
| Feb 17, 2026 | 1,198.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,204.00 | 0.50% | 231,000 |
| Feb 16, 2026 | 1,209.00 | 1,210.00 | 1,193.00 | 1,198.00 | 1,198.00 | -0.50% | 325,600 |
| Feb 13, 2026 | 1,210.00 | 1,213.00 | 1,199.00 | 1,204.00 | 1,204.00 | -0.17% | 236,500 |
| Feb 12, 2026 | 1,205.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.84% | 385,100 |
| Feb 10, 2026 | 1,196.00 | 1,209.00 | 1,196.00 | 1,196.00 | 1,196.00 | 0.17% | 270,800 |
| Feb 9, 2026 | 1,191.00 | 1,211.00 | 1,186.00 | 1,194.00 | 1,194.00 | 1.19% | 423,600 |
| Feb 6, 2026 | 1,174.00 | 1,200.00 | 1,172.00 | 1,180.00 | 1,180.00 | 3.15% | 553,100 |
| Feb 5, 2026 | 1,160.00 | 1,163.00 | 1,144.00 | 1,144.00 | 1,144.00 | -0.35% | 281,200 |
| Feb 4, 2026 | 1,152.00 | 1,159.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.43% | 262,700 |
| Feb 3, 2026 | 1,145.00 | 1,162.00 | 1,144.00 | 1,153.00 | 1,153.00 | 1.14% | 240,700 |
| Feb 2, 2026 | 1,150.00 | 1,156.00 | 1,139.00 | 1,140.00 | 1,140.00 | -0.70% | 279,400 |
| Jan 30, 2026 | 1,150.00 | 1,152.00 | 1,142.00 | 1,148.00 | 1,148.00 | 0.53% | 203,100 |
| Jan 29, 2026 | 1,138.00 | 1,147.00 | 1,124.00 | 1,142.00 | 1,142.00 | -0.09% | 283,500 |
| Jan 28, 2026 | 1,144.00 | 1,149.00 | 1,134.00 | 1,143.00 | 1,143.00 | -0.78% | 330,500 |
| Jan 27, 2026 | 1,148.00 | 1,154.00 | 1,142.00 | 1,152.00 | 1,152.00 | 0.17% | 330,600 |
| Jan 26, 2026 | 1,160.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,150.00 | -1.46% | 388,000 |
| Jan 23, 2026 | 1,167.00 | 1,176.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.26% | 234,400 |
| Jan 22, 2026 | 1,155.00 | 1,168.00 | 1,154.00 | 1,164.00 | 1,164.00 | 0.78% | 343,900 |
| 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 |