TOKAI Holdings Corporation (TYO:3167)
Japan · Delayed Price · Currency is JPY 1,247.00
-4.00 (-0.32%)
Aug 19, 2026, 1:40 PM JST
TOKAI Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,254.00 | 1,260.00 | 1,241.00 | 1,241.00 | - | -0.80% | 49,100 |
| Aug 18, 2026 | 1,245.00 | 1,256.00 | 1,235.00 | 1,251.00 | 1,251.00 | 1.38% | 262,100 |
| Aug 17, 2026 | 1,234.00 | 1,249.00 | 1,233.00 | 1,234.00 | 1,234.00 | 0.16% | 197,500 |
| Aug 14, 2026 | 1,233.00 | 1,245.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.56% | 176,100 |
| Aug 13, 2026 | 1,228.00 | 1,239.00 | 1,221.00 | 1,239.00 | 1,239.00 | 0.90% | 277,000 |
| Aug 12, 2026 | 1,240.00 | 1,247.00 | 1,227.00 | 1,228.00 | 1,228.00 | -0.65% | 234,300 |
| Aug 10, 2026 | 1,222.00 | 1,250.00 | 1,221.00 | 1,236.00 | 1,236.00 | 1.39% | 414,400 |
| Aug 7, 2026 | 1,160.00 | 1,228.00 | 1,156.00 | 1,219.00 | 1,219.00 | 9.43% | 925,300 |
| Aug 6, 2026 | 1,106.00 | 1,119.00 | 1,104.00 | 1,114.00 | 1,114.00 | 0.72% | 237,700 |
| Aug 5, 2026 | 1,125.00 | 1,127.00 | 1,106.00 | 1,106.00 | 1,106.00 | -2.12% | 229,800 |
| Aug 4, 2026 | 1,148.00 | 1,148.00 | 1,124.00 | 1,130.00 | 1,130.00 | -1.57% | 227,000 |
| Aug 3, 2026 | 1,162.00 | 1,162.00 | 1,135.00 | 1,148.00 | 1,148.00 | -1.20% | 300,100 |
| Jul 31, 2026 | 1,172.00 | 1,195.00 | 1,161.00 | 1,162.00 | 1,162.00 | -3.09% | 300,500 |
| Jul 30, 2026 | 1,191.00 | 1,204.00 | 1,171.00 | 1,199.00 | 1,199.00 | 0.33% | 361,300 |
| Jul 29, 2026 | 1,181.00 | 1,208.00 | 1,174.00 | 1,195.00 | 1,195.00 | 2.40% | 377,000 |
| Jul 28, 2026 | 1,165.00 | 1,170.00 | 1,153.00 | 1,167.00 | 1,167.00 | 1.04% | 220,100 |
| Jul 27, 2026 | 1,150.00 | 1,160.00 | 1,146.00 | 1,155.00 | 1,155.00 | 1.32% | 231,700 |
| Jul 24, 2026 | 1,125.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 0.62% | 163,700 |
| Jul 23, 2026 | 1,145.00 | 1,147.00 | 1,130.00 | 1,133.00 | 1,133.00 | -1.22% | 172,700 |
| Jul 22, 2026 | 1,142.00 | 1,151.00 | 1,133.00 | 1,147.00 | 1,147.00 | 0.09% | 223,000 |
| Jul 21, 2026 | 1,159.00 | 1,165.00 | 1,144.00 | 1,146.00 | 1,146.00 | -0.26% | 232,100 |
| Jul 17, 2026 | 1,152.00 | 1,163.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.26% | 247,000 |
| Jul 16, 2026 | 1,152.00 | 1,158.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.35% | 149,800 |
| Jul 15, 2026 | 1,153.00 | 1,157.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.26% | 160,400 |
| Jul 14, 2026 | 1,155.00 | 1,159.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.26% | 167,100 |
| Jul 13, 2026 | 1,160.00 | 1,160.00 | 1,141.00 | 1,144.00 | 1,144.00 | -0.44% | 218,900 |
| Jul 10, 2026 | 1,168.00 | 1,171.00 | 1,149.00 | 1,149.00 | 1,149.00 | -1.88% | 289,000 |
| Jul 9, 2026 | 1,172.00 | 1,184.00 | 1,167.00 | 1,171.00 | 1,171.00 | -0.09% | 195,200 |
| Jul 8, 2026 | 1,180.00 | 1,185.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.26% | 199,600 |
| Jul 7, 2026 | 1,152.00 | 1,177.00 | 1,151.00 | 1,169.00 | 1,169.00 | 1.48% | 163,700 |
| Jul 6, 2026 | 1,146.00 | 1,160.00 | 1,143.00 | 1,152.00 | 1,152.00 | 0.35% | 220,900 |
| Jul 3, 2026 | 1,146.00 | 1,159.00 | 1,143.00 | 1,148.00 | 1,148.00 | 1.23% | 203,700 |
| Jul 2, 2026 | 1,142.00 | 1,144.00 | 1,132.00 | 1,134.00 | 1,134.00 | 0.35% | 214,300 |
| Jul 1, 2026 | 1,153.00 | 1,155.00 | 1,127.00 | 1,130.00 | 1,130.00 | -1.65% | 317,300 |
| Jun 30, 2026 | 1,155.00 | 1,157.00 | 1,145.00 | 1,149.00 | 1,149.00 | -0.26% | 282,500 |
| Jun 29, 2026 | 1,150.00 | 1,158.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.79% | 247,600 |
| Jun 26, 2026 | 1,147.00 | 1,150.00 | 1,137.00 | 1,143.00 | 1,143.00 | 0.62% | 166,600 |
| Jun 25, 2026 | 1,142.00 | 1,145.00 | 1,134.00 | 1,136.00 | 1,136.00 | -0.61% | 132,100 |
| Jun 24, 2026 | 1,143.00 | 1,148.00 | 1,126.00 | 1,143.00 | 1,143.00 | 0.35% | 308,800 |
| Jun 23, 2026 | 1,123.00 | 1,141.00 | 1,114.00 | 1,139.00 | 1,139.00 | 1.61% | 453,100 |
| Jun 22, 2026 | 1,125.00 | 1,130.00 | 1,114.00 | 1,121.00 | 1,121.00 | 1.45% | 243,000 |
| Jun 19, 2026 | 1,102.00 | 1,109.00 | 1,100.00 | 1,105.00 | 1,105.00 | 0.09% | 250,000 |
| Jun 18, 2026 | 1,103.00 | 1,113.00 | 1,101.00 | 1,104.00 | 1,104.00 | 0.09% | 214,500 |
| Jun 17, 2026 | 1,120.00 | 1,126.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.54% | 167,800 |
| Jun 16, 2026 | 1,110.00 | 1,115.00 | 1,104.00 | 1,109.00 | 1,109.00 | -0.36% | 241,000 |
| Jun 15, 2026 | 1,125.00 | 1,135.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.98% | 163,100 |
| Jun 12, 2026 | 1,116.00 | 1,134.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.09% | 299,100 |
| Jun 11, 2026 | 1,118.00 | 1,126.00 | 1,112.00 | 1,123.00 | 1,123.00 | 0.54% | 181,400 |
| Jun 10, 2026 | 1,113.00 | 1,128.00 | 1,112.00 | 1,117.00 | 1,117.00 | 1.36% | 253,600 |
| Jun 9, 2026 | 1,098.00 | 1,108.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.55% | 287,700 |