TOKAI Holdings Corporation (TYO:3167)
Japan · Delayed Price · Currency is JPY 1,325.00
-17.00 (-1.27%)
Oct 2, 2026, 11:30 AM JST
TOKAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,330.00 | 1,335.00 | 1,319.00 | 1,327.00 | - | -1.12% | 111,300 |
| Oct 1, 2026 | 1,312.00 | 1,342.00 | 1,310.00 | 1,342.00 | 1,342.00 | 1.28% | 531,300 |
| Sep 30, 2026 | 1,325.00 | 1,332.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.30% | 353,200 |
| Sep 29, 2026 | 1,345.00 | 1,347.00 | 1,323.00 | 1,329.00 | 1,329.00 | -1.04% | 744,800 |
| Sep 28, 2026 | 1,379.00 | 1,382.00 | 1,360.00 | 1,362.00 | 1,343.00 | -0.66% | 2,216,100 |
| Sep 25, 2026 | 1,365.00 | 1,380.00 | 1,364.00 | 1,371.00 | 1,351.87 | 1.18% | 908,900 |
| Sep 24, 2026 | 1,383.00 | 1,383.00 | 1,349.00 | 1,355.00 | 1,336.10 | -2.31% | 1,279,800 |
| Sep 18, 2026 | 1,404.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,367.65 | -1.21% | 925,900 |
| Sep 17, 2026 | 1,391.00 | 1,417.00 | 1,391.00 | 1,404.00 | 1,384.41 | 1.45% | 773,200 |
| Sep 16, 2026 | 1,374.00 | 1,392.00 | 1,368.00 | 1,384.00 | 1,364.69 | 1.62% | 498,600 |
| Sep 15, 2026 | 1,361.00 | 1,375.00 | 1,355.00 | 1,362.00 | 1,343.00 | 0.22% | 632,400 |
| Sep 14, 2026 | 1,338.00 | 1,364.00 | 1,330.00 | 1,359.00 | 1,340.04 | 2.80% | 554,700 |
| Sep 11, 2026 | 1,313.00 | 1,334.00 | 1,309.00 | 1,322.00 | 1,303.56 | -0.23% | 497,900 |
| Sep 10, 2026 | 1,327.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,306.52 | -0.15% | 339,100 |
| Sep 9, 2026 | 1,324.00 | 1,340.00 | 1,318.00 | 1,327.00 | 1,308.49 | -0.15% | 302,300 |
| Sep 8, 2026 | 1,318.00 | 1,338.00 | 1,310.00 | 1,329.00 | 1,310.46 | 0.68% | 256,400 |
| Sep 7, 2026 | 1,330.00 | 1,341.00 | 1,318.00 | 1,320.00 | 1,301.59 | -1.42% | 346,800 |
| Sep 4, 2026 | 1,330.00 | 1,339.00 | 1,323.00 | 1,339.00 | 1,320.32 | 0.53% | 278,800 |
| Sep 3, 2026 | 1,334.00 | 1,341.00 | 1,326.00 | 1,332.00 | 1,313.42 | -0.08% | 300,600 |
| Sep 2, 2026 | 1,319.00 | 1,338.00 | 1,315.00 | 1,333.00 | 1,314.40 | 0.68% | 465,300 |
| Sep 1, 2026 | 1,311.00 | 1,329.00 | 1,310.00 | 1,324.00 | 1,305.53 | 1.22% | 293,100 |
| Aug 31, 2026 | 1,296.00 | 1,317.00 | 1,296.00 | 1,308.00 | 1,289.75 | 1.00% | 404,700 |
| Aug 28, 2026 | 1,283.00 | 1,296.00 | 1,280.00 | 1,295.00 | 1,276.93 | 0.47% | 224,400 |
| Aug 27, 2026 | 1,279.00 | 1,295.00 | 1,274.00 | 1,289.00 | 1,271.02 | - | 201,000 |
| Aug 26, 2026 | 1,286.00 | 1,299.00 | 1,285.00 | 1,289.00 | 1,271.02 | 0.23% | 264,100 |
| Aug 25, 2026 | 1,266.00 | 1,288.00 | 1,266.00 | 1,286.00 | 1,268.06 | 1.98% | 256,400 |
| Aug 24, 2026 | 1,263.00 | 1,278.00 | 1,260.00 | 1,261.00 | 1,243.41 | -0.16% | 186,000 |
| Aug 21, 2026 | 1,258.00 | 1,264.00 | 1,253.00 | 1,263.00 | 1,245.38 | 0.88% | 182,600 |
| Aug 20, 2026 | 1,245.00 | 1,257.00 | 1,244.00 | 1,252.00 | 1,234.53 | 0.89% | 191,000 |
| Aug 19, 2026 | 1,254.00 | 1,260.00 | 1,237.00 | 1,241.00 | 1,223.69 | -0.80% | 188,800 |
| Aug 18, 2026 | 1,245.00 | 1,256.00 | 1,235.00 | 1,251.00 | 1,233.55 | 1.38% | 262,100 |
| Aug 17, 2026 | 1,234.00 | 1,249.00 | 1,233.00 | 1,234.00 | 1,216.79 | 0.16% | 197,500 |
| Aug 14, 2026 | 1,233.00 | 1,245.00 | 1,230.00 | 1,232.00 | 1,214.81 | -0.56% | 176,100 |
| Aug 13, 2026 | 1,228.00 | 1,239.00 | 1,221.00 | 1,239.00 | 1,221.72 | 0.90% | 277,000 |
| Aug 12, 2026 | 1,240.00 | 1,247.00 | 1,227.00 | 1,228.00 | 1,210.87 | -0.65% | 234,300 |
| Aug 10, 2026 | 1,222.00 | 1,250.00 | 1,221.00 | 1,236.00 | 1,218.76 | 1.39% | 414,400 |
| Aug 7, 2026 | 1,160.00 | 1,228.00 | 1,156.00 | 1,219.00 | 1,201.99 | 9.43% | 925,300 |
| Aug 6, 2026 | 1,106.00 | 1,119.00 | 1,104.00 | 1,114.00 | 1,098.46 | 0.72% | 237,700 |
| Aug 5, 2026 | 1,125.00 | 1,127.00 | 1,106.00 | 1,106.00 | 1,090.57 | -2.12% | 229,800 |
| Aug 4, 2026 | 1,148.00 | 1,148.00 | 1,124.00 | 1,130.00 | 1,114.24 | -1.57% | 227,000 |
| Aug 3, 2026 | 1,162.00 | 1,162.00 | 1,135.00 | 1,148.00 | 1,131.99 | -1.20% | 300,100 |
| Jul 31, 2026 | 1,172.00 | 1,195.00 | 1,161.00 | 1,162.00 | 1,145.79 | -3.09% | 300,500 |
| Jul 30, 2026 | 1,191.00 | 1,204.00 | 1,171.00 | 1,199.00 | 1,182.27 | 0.33% | 361,300 |
| Jul 29, 2026 | 1,181.00 | 1,208.00 | 1,174.00 | 1,195.00 | 1,178.33 | 2.40% | 377,000 |
| Jul 28, 2026 | 1,165.00 | 1,170.00 | 1,153.00 | 1,167.00 | 1,150.72 | 1.04% | 220,100 |
| Jul 27, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,155.00 | 1,138.89 | 1.32% | 231,700 |
| Jul 24, 2026 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,124.10 | 0.62% | 163,700 |
| Jul 23, 2026 | 1,145.00 | 1,147.00 | 1,130.00 | 1,133.00 | 1,117.19 | -1.22% | 172,700 |
| Jul 22, 2026 | 1,142.00 | 1,151.00 | 1,133.00 | 1,147.00 | 1,131.00 | 0.09% | 223,000 |
| Jul 21, 2026 | 1,159.00 | 1,165.00 | 1,144.00 | 1,146.00 | 1,130.01 | -0.26% | 232,100 |