TOKAI Holdings Corporation (TYO:3167)
Japan · Delayed Price · Currency is JPY 1,109.00
-4.00 (-0.36%)
Jun 16, 2026, 3:30 PM JST
TOKAI Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,080.00 | 1,097.00 | 1,079.00 | 1,096.00 | 1,096.00 | 1.20% | 306,700 |
| Jun 5, 2026 | 1,085.00 | 1,094.00 | 1,079.00 | 1,083.00 | 1,083.00 | - | 202,000 |
| Jun 4, 2026 | 1,083.00 | 1,085.00 | 1,076.00 | 1,083.00 | 1,083.00 | -0.28% | 242,400 |
| Jun 3, 2026 | 1,074.00 | 1,090.00 | 1,070.00 | 1,086.00 | 1,086.00 | 0.93% | 187,500 |
| Jun 2, 2026 | 1,076.00 | 1,077.00 | 1,061.00 | 1,076.00 | 1,076.00 | -1.01% | 287,900 |
| Jun 1, 2026 | 1,105.00 | 1,105.00 | 1,080.00 | 1,087.00 | 1,087.00 | -1.63% | 315,100 |
| May 29, 2026 | 1,119.00 | 1,127.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.25% | 255,000 |
| May 28, 2026 | 1,123.00 | 1,125.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.09% | 250,900 |
| May 27, 2026 | 1,116.00 | 1,122.00 | 1,107.00 | 1,118.00 | 1,118.00 | 0.09% | 228,600 |
| 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 |