TOKAI Holdings Corporation (TYO:3167)
Japan · Delayed Price · Currency is JPY 1,109.00
-8.00 (-0.72%)
May 27, 2026, 11:13 AM JST
TOKAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,119.00 | 1,119.00 | 1,108.00 | 1,117.00 | 1,117.00 | -0.18% | 223,900 |
| May 25, 2026 | 1,133.00 | 1,135.00 | 1,111.00 | 1,119.00 | 1,119.00 | -1.24% | 201,400 |
| May 22, 2026 | 1,149.00 | 1,150.00 | 1,123.00 | 1,133.00 | 1,133.00 | -1.31% | 228,100 |
| May 21, 2026 | 1,149.00 | 1,157.00 | 1,142.00 | 1,148.00 | 1,148.00 | -0.09% | 246,100 |
| May 20, 2026 | 1,156.00 | 1,167.00 | 1,141.00 | 1,149.00 | 1,149.00 | -0.52% | 217,400 |
| May 19, 2026 | 1,136.00 | 1,156.00 | 1,129.00 | 1,155.00 | 1,155.00 | 2.58% | 253,500 |
| May 18, 2026 | 1,121.00 | 1,128.00 | 1,117.00 | 1,126.00 | 1,126.00 | -0.35% | 289,400 |
| May 15, 2026 | 1,123.00 | 1,130.00 | 1,119.00 | 1,130.00 | 1,130.00 | 1.07% | 169,900 |
| May 14, 2026 | 1,117.00 | 1,122.00 | 1,112.00 | 1,118.00 | 1,118.00 | 0.09% | 208,400 |
| May 13, 2026 | 1,130.00 | 1,137.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.71% | 284,500 |
| May 12, 2026 | 1,123.00 | 1,132.00 | 1,117.00 | 1,125.00 | 1,125.00 | 0.99% | 270,100 |
| May 11, 2026 | 1,117.00 | 1,141.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.33% | 392,000 |
| May 8, 2026 | 1,135.00 | 1,135.00 | 1,107.00 | 1,129.00 | 1,129.00 | -0.79% | 379,300 |
| May 7, 2026 | 1,130.00 | 1,146.00 | 1,130.00 | 1,138.00 | 1,138.00 | 0.44% | 281,600 |
| May 1, 2026 | 1,131.00 | 1,136.00 | 1,120.00 | 1,133.00 | 1,133.00 | -0.70% | 381,700 |
| Apr 30, 2026 | 1,142.00 | 1,145.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.95% | 303,600 |
| Apr 28, 2026 | 1,146.00 | 1,153.00 | 1,139.00 | 1,152.00 | 1,152.00 | 1.05% | 301,200 |
| Apr 27, 2026 | 1,142.00 | 1,148.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.18% | 199,700 |
| Apr 24, 2026 | 1,146.00 | 1,150.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.52% | 199,900 |
| Apr 23, 2026 | 1,140.00 | 1,148.00 | 1,128.00 | 1,148.00 | 1,148.00 | -0.09% | 288,600 |
| Apr 22, 2026 | 1,164.00 | 1,166.00 | 1,144.00 | 1,149.00 | 1,149.00 | -1.29% | 288,200 |
| Apr 21, 2026 | 1,173.00 | 1,176.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.77% | 229,300 |
| Apr 20, 2026 | 1,192.00 | 1,194.00 | 1,166.00 | 1,173.00 | 1,173.00 | -1.18% | 202,900 |
| Apr 17, 2026 | 1,190.00 | 1,192.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.25% | 244,800 |
| Apr 16, 2026 | 1,190.00 | 1,195.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.25% | 277,300 |
| Apr 15, 2026 | 1,182.00 | 1,189.00 | 1,179.00 | 1,187.00 | 1,187.00 | 1.11% | 284,000 |
| Apr 14, 2026 | 1,180.00 | 1,189.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.84% | 248,100 |
| Apr 13, 2026 | 1,172.00 | 1,185.00 | 1,171.00 | 1,184.00 | 1,184.00 | 0.51% | 249,200 |
| Apr 10, 2026 | 1,205.00 | 1,206.00 | 1,174.00 | 1,178.00 | 1,178.00 | -1.83% | 259,500 |
| Apr 9, 2026 | 1,200.00 | 1,215.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.33% | 214,900 |
| Apr 8, 2026 | 1,198.00 | 1,200.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.76% | 287,800 |
| Apr 7, 2026 | 1,183.00 | 1,190.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.76% | 242,100 |
| Apr 6, 2026 | 1,173.00 | 1,179.00 | 1,170.00 | 1,178.00 | 1,178.00 | 0.51% | 214,700 |
| Apr 3, 2026 | 1,165.00 | 1,172.00 | 1,163.00 | 1,172.00 | 1,172.00 | 1.47% | 225,300 |
| Apr 2, 2026 | 1,175.00 | 1,179.00 | 1,154.00 | 1,155.00 | 1,155.00 | -1.53% | 378,000 |
| Apr 1, 2026 | 1,171.00 | 1,173.00 | 1,150.00 | 1,173.00 | 1,173.00 | 0.77% | 252,700 |
| Mar 31, 2026 | 1,170.00 | 1,174.00 | 1,163.00 | 1,164.00 | 1,164.00 | 0.78% | 363,800 |
| Mar 30, 2026 | 1,127.00 | 1,158.00 | 1,125.00 | 1,155.00 | 1,155.00 | - | 765,500 |
| Mar 27, 2026 | 1,170.00 | 1,182.00 | 1,166.00 | 1,174.00 | 1,155.00 | 0.77% | 1,371,700 |
| Mar 26, 2026 | 1,173.00 | 1,177.00 | 1,157.00 | 1,165.00 | 1,146.15 | -0.60% | 1,039,800 |
| Mar 25, 2026 | 1,179.00 | 1,185.00 | 1,171.00 | 1,172.00 | 1,153.03 | 0.26% | 706,000 |
| Mar 24, 2026 | 1,161.00 | 1,170.00 | 1,159.00 | 1,169.00 | 1,150.08 | 2.10% | 527,000 |
| Mar 23, 2026 | 1,143.00 | 1,152.00 | 1,138.00 | 1,145.00 | 1,126.47 | -1.04% | 715,600 |
| Mar 19, 2026 | 1,169.00 | 1,177.00 | 1,157.00 | 1,157.00 | 1,138.28 | -1.87% | 511,700 |
| Mar 18, 2026 | 1,165.00 | 1,181.00 | 1,165.00 | 1,179.00 | 1,159.92 | 1.64% | 344,400 |
| Mar 17, 2026 | 1,163.00 | 1,166.00 | 1,157.00 | 1,160.00 | 1,141.23 | 0.17% | 419,300 |
| Mar 16, 2026 | 1,160.00 | 1,168.00 | 1,156.00 | 1,158.00 | 1,139.26 | -0.17% | 403,300 |
| Mar 13, 2026 | 1,159.00 | 1,170.00 | 1,156.00 | 1,160.00 | 1,141.23 | -0.34% | 348,900 |
| Mar 12, 2026 | 1,175.00 | 1,179.00 | 1,161.00 | 1,164.00 | 1,145.16 | -1.52% | 314,600 |
| Mar 11, 2026 | 1,189.00 | 1,194.00 | 1,182.00 | 1,182.00 | 1,162.87 | 0.25% | 213,300 |