Tokai Soft Co., Ltd. (TYO:4430)
Japan · Delayed Price · Currency is JPY 1,963.00
-16.00 (-0.81%)
Jan 23, 2026, 3:30 PM JST
Tokai Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,979.00 | 1,990.00 | 1,955.00 | 1,963.00 | 1,963.00 | -0.81% | 21,000 |
| Jan 22, 2026 | 1,997.00 | 1,997.00 | 1,971.00 | 1,979.00 | 1,979.00 | -0.60% | 22,000 |
| Jan 21, 2026 | 1,991.00 | 2,015.00 | 1,960.00 | 1,991.00 | 1,991.00 | -0.35% | 43,800 |
| Jan 20, 2026 | 1,999.00 | 1,999.00 | 1,952.00 | 1,998.00 | 1,998.00 | -0.05% | 25,800 |
| Jan 19, 2026 | 2,010.00 | 2,034.00 | 1,970.00 | 1,999.00 | 1,999.00 | -0.05% | 29,900 |
| Jan 16, 2026 | 1,939.00 | 2,000.00 | 1,934.00 | 2,000.00 | 2,000.00 | 3.68% | 38,600 |
| Jan 15, 2026 | 1,933.00 | 1,953.00 | 1,917.00 | 1,929.00 | 1,929.00 | -0.57% | 62,300 |
| Jan 14, 2026 | 1,930.00 | 1,960.00 | 1,907.00 | 1,940.00 | 1,940.00 | 0.78% | 55,300 |
| Jan 13, 2026 | 1,922.00 | 1,949.00 | 1,910.00 | 1,925.00 | 1,925.00 | 1.85% | 46,800 |
| Jan 9, 2026 | 1,880.00 | 1,926.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.69% | 36,300 |
| Jan 8, 2026 | 1,892.00 | 1,895.00 | 1,853.00 | 1,877.00 | 1,877.00 | -0.69% | 27,700 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,875.00 | 1,890.00 | 1,890.00 | 0.59% | 43,700 |
| Jan 6, 2026 | 1,915.00 | 1,917.00 | 1,870.00 | 1,879.00 | 1,879.00 | -0.48% | 67,700 |
| Jan 5, 2026 | 1,898.00 | 1,900.00 | 1,875.00 | 1,888.00 | 1,888.00 | 3.23% | 59,300 |
| Dec 30, 2025 | 1,820.00 | 1,830.00 | 1,810.00 | 1,829.00 | 1,829.00 | 0.49% | 10,000 |
| Dec 29, 2025 | 1,839.00 | 1,842.00 | 1,790.00 | 1,820.00 | 1,820.00 | -0.33% | 15,300 |
| Dec 26, 2025 | 1,827.00 | 1,827.00 | 1,785.00 | 1,826.00 | 1,826.00 | -0.05% | 27,600 |
| Dec 25, 2025 | 1,797.00 | 1,827.00 | 1,790.00 | 1,827.00 | 1,827.00 | 2.58% | 10,200 |
| Dec 24, 2025 | 1,802.00 | 1,810.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.06% | 8,500 |
| Dec 23, 2025 | 1,775.00 | 1,802.00 | 1,775.00 | 1,800.00 | 1,800.00 | 1.64% | 13,700 |
| Dec 22, 2025 | 1,762.00 | 1,775.00 | 1,752.00 | 1,771.00 | 1,771.00 | 1.55% | 21,800 |
| Dec 19, 2025 | 1,747.00 | 1,747.00 | 1,735.00 | 1,744.00 | 1,744.00 | -0.11% | 5,300 |
| Dec 18, 2025 | 1,751.00 | 1,762.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.11% | 5,600 |
| Dec 17, 2025 | 1,756.00 | 1,761.00 | 1,740.00 | 1,748.00 | 1,748.00 | 0.11% | 9,000 |
| Dec 16, 2025 | 1,734.00 | 1,746.00 | 1,730.00 | 1,746.00 | 1,746.00 | 1.04% | 8,100 |
| Dec 15, 2025 | 1,720.00 | 1,738.00 | 1,720.00 | 1,728.00 | 1,728.00 | 0.47% | 5,800 |
| Dec 12, 2025 | 1,721.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.23% | 4,700 |
| Dec 11, 2025 | 1,723.00 | 1,735.00 | 1,716.00 | 1,716.00 | 1,716.00 | - | 10,100 |
| Dec 10, 2025 | 1,710.00 | 1,725.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.41% | 7,700 |
| Dec 9, 2025 | 1,727.00 | 1,727.00 | 1,702.00 | 1,709.00 | 1,709.00 | -1.04% | 11,400 |
| Dec 8, 2025 | 1,728.00 | 1,742.00 | 1,721.00 | 1,727.00 | 1,727.00 | 0.06% | 6,500 |
| Dec 5, 2025 | 1,749.00 | 1,750.00 | 1,720.00 | 1,726.00 | 1,726.00 | -1.20% | 13,100 |
| Dec 4, 2025 | 1,744.00 | 1,760.00 | 1,712.00 | 1,747.00 | 1,747.00 | 1.98% | 15,800 |
| Dec 3, 2025 | 1,711.00 | 1,719.00 | 1,707.00 | 1,713.00 | 1,713.00 | -0.12% | 5,500 |
| Dec 2, 2025 | 1,735.00 | 1,751.00 | 1,711.00 | 1,715.00 | 1,715.00 | -0.17% | 12,500 |
| Dec 1, 2025 | 1,760.00 | 1,760.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.55% | 18,400 |
| Nov 28, 2025 | 1,709.00 | 1,745.00 | 1,706.00 | 1,745.00 | 1,745.00 | 2.53% | 28,100 |
| Nov 27, 2025 | 1,698.00 | 1,709.00 | 1,690.00 | 1,702.00 | 1,702.00 | 1.01% | 35,600 |
| Nov 26, 2025 | 1,677.00 | 1,690.00 | 1,677.00 | 1,685.00 | 1,685.00 | -0.12% | 10,700 |
| Nov 25, 2025 | 1,698.00 | 1,698.00 | 1,673.00 | 1,687.00 | 1,687.00 | -0.65% | 13,900 |
| Nov 21, 2025 | 1,655.00 | 1,698.00 | 1,646.00 | 1,698.00 | 1,698.00 | 2.23% | 17,800 |
| Nov 20, 2025 | 1,662.00 | 1,678.00 | 1,658.00 | 1,661.00 | 1,661.00 | 0.85% | 12,500 |
| Nov 19, 2025 | 1,654.00 | 1,672.00 | 1,638.00 | 1,647.00 | 1,647.00 | -1.14% | 36,700 |
| Nov 18, 2025 | 1,675.00 | 1,684.00 | 1,655.00 | 1,666.00 | 1,666.00 | -1.13% | 37,900 |
| Nov 17, 2025 | 1,701.00 | 1,713.00 | 1,675.00 | 1,685.00 | 1,685.00 | -1.00% | 18,300 |
| Nov 14, 2025 | 1,706.00 | 1,712.00 | 1,696.00 | 1,702.00 | 1,702.00 | -0.70% | 16,100 |
| Nov 13, 2025 | 1,729.00 | 1,729.00 | 1,707.00 | 1,714.00 | 1,714.00 | -0.87% | 8,800 |
| Nov 12, 2025 | 1,730.00 | 1,731.00 | 1,716.00 | 1,729.00 | 1,729.00 | 0.58% | 17,700 |
| Nov 11, 2025 | 1,743.00 | 1,743.00 | 1,709.00 | 1,719.00 | 1,719.00 | -1.09% | 17,500 |
| Nov 10, 2025 | 1,728.00 | 1,754.00 | 1,728.00 | 1,738.00 | 1,738.00 | 0.29% | 10,400 |