Tokai Soft Co., Ltd. (TYO:4430)
Japan · Delayed Price · Currency is JPY 1,777.00
-22.00 (-1.22%)
Sep 4, 2026, 3:30 PM JST
Tokai Soft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,799.00 | 1,799.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.22% | 10,300 |
| Sep 3, 2026 | 1,800.00 | 1,807.00 | 1,771.00 | 1,799.00 | 1,799.00 | 1.24% | 25,300 |
| Sep 2, 2026 | 1,766.00 | 1,785.00 | 1,762.00 | 1,777.00 | 1,777.00 | -1.00% | 13,700 |
| Sep 1, 2026 | 1,804.00 | 1,823.00 | 1,781.00 | 1,795.00 | 1,795.00 | -0.50% | 33,100 |
| Aug 31, 2026 | 1,798.00 | 1,840.00 | 1,721.00 | 1,804.00 | 1,804.00 | 3.38% | 130,800 |
| Aug 28, 2026 | 1,705.00 | 1,751.00 | 1,700.00 | 1,745.00 | 1,745.00 | 2.47% | 42,100 |
| Aug 27, 2026 | 1,696.00 | 1,704.00 | 1,693.00 | 1,703.00 | 1,703.00 | 0.47% | 6,900 |
| Aug 26, 2026 | 1,677.00 | 1,695.00 | 1,677.00 | 1,695.00 | 1,695.00 | 0.89% | 7,900 |
| Aug 25, 2026 | 1,675.00 | 1,684.00 | 1,668.00 | 1,680.00 | 1,680.00 | 0.36% | 5,000 |
| Aug 24, 2026 | 1,677.00 | 1,680.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.66% | 6,800 |
| Aug 21, 2026 | 1,671.00 | 1,679.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.78% | 10,300 |
| Aug 20, 2026 | 1,669.00 | 1,685.00 | 1,663.00 | 1,676.00 | 1,676.00 | 1.45% | 7,200 |
| Aug 19, 2026 | 1,675.00 | 1,675.00 | 1,649.00 | 1,652.00 | 1,652.00 | -2.59% | 23,000 |
| Aug 18, 2026 | 1,725.00 | 1,725.00 | 1,688.00 | 1,696.00 | 1,696.00 | -1.68% | 13,300 |
| Aug 17, 2026 | 1,719.00 | 1,725.00 | 1,708.00 | 1,725.00 | 1,725.00 | 0.76% | 16,000 |
| Aug 14, 2026 | 1,685.00 | 1,715.00 | 1,685.00 | 1,712.00 | 1,712.00 | 1.42% | 16,900 |
| Aug 13, 2026 | 1,695.00 | 1,695.00 | 1,678.00 | 1,688.00 | 1,688.00 | 0.36% | 8,000 |
| Aug 12, 2026 | 1,668.00 | 1,693.00 | 1,667.00 | 1,682.00 | 1,682.00 | 0.90% | 14,800 |
| Aug 10, 2026 | 1,634.00 | 1,668.00 | 1,632.00 | 1,667.00 | 1,667.00 | 2.14% | 23,700 |
| Aug 7, 2026 | 1,621.00 | 1,632.00 | 1,613.00 | 1,632.00 | 1,632.00 | 0.80% | 5,200 |
| Aug 6, 2026 | 1,611.00 | 1,619.00 | 1,611.00 | 1,619.00 | 1,619.00 | -0.12% | 1,100 |
| Aug 5, 2026 | 1,608.00 | 1,623.00 | 1,608.00 | 1,621.00 | 1,621.00 | 0.43% | 4,000 |
| Aug 4, 2026 | 1,612.00 | 1,614.00 | 1,604.00 | 1,614.00 | 1,614.00 | 0.69% | 4,500 |
| Aug 3, 2026 | 1,622.00 | 1,625.00 | 1,593.00 | 1,603.00 | 1,603.00 | -1.17% | 23,800 |
| Jul 31, 2026 | 1,645.00 | 1,645.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.70% | 15,300 |
| Jul 30, 2026 | 1,669.00 | 1,669.00 | 1,648.00 | 1,650.00 | 1,650.00 | -0.96% | 6,700 |
| Jul 29, 2026 | 1,662.00 | 1,680.00 | 1,604.00 | 1,666.00 | 1,666.00 | 0.66% | 39,500 |
| Jul 28, 2026 | 1,661.00 | 1,668.00 | 1,654.00 | 1,655.00 | 1,655.00 | -0.30% | 4,300 |
| Jul 27, 2026 | 1,653.00 | 1,675.00 | 1,653.00 | 1,660.00 | 1,660.00 | 0.42% | 8,900 |
| Jul 24, 2026 | 1,658.00 | 1,658.00 | 1,634.00 | 1,653.00 | 1,653.00 | -0.30% | 12,000 |
| Jul 23, 2026 | 1,654.00 | 1,664.00 | 1,650.00 | 1,658.00 | 1,658.00 | -0.72% | 32,100 |
| Jul 22, 2026 | 1,673.00 | 1,673.00 | 1,642.00 | 1,670.00 | 1,670.00 | 0.36% | 15,800 |
| Jul 21, 2026 | 1,665.00 | 1,680.00 | 1,663.00 | 1,664.00 | 1,664.00 | -0.06% | 8,200 |
| Jul 17, 2026 | 1,679.00 | 1,700.00 | 1,660.00 | 1,665.00 | 1,665.00 | -1.07% | 13,400 |
| Jul 16, 2026 | 1,670.00 | 1,686.00 | 1,660.00 | 1,683.00 | 1,683.00 | 1.08% | 20,700 |
| Jul 15, 2026 | 1,653.00 | 1,692.00 | 1,630.00 | 1,665.00 | 1,665.00 | -3.92% | 73,600 |
| Jul 14, 2026 | 1,714.00 | 1,733.00 | 1,703.00 | 1,733.00 | 1,733.00 | 1.23% | 35,800 |
| Jul 13, 2026 | 1,728.00 | 1,729.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.47% | 8,000 |
| Jul 10, 2026 | 1,685.00 | 1,725.00 | 1,685.00 | 1,720.00 | 1,720.00 | 2.08% | 15,900 |
| Jul 9, 2026 | 1,679.00 | 1,685.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.36% | 3,500 |
| Jul 8, 2026 | 1,689.00 | 1,689.00 | 1,672.00 | 1,679.00 | 1,679.00 | -0.24% | 4,600 |
| Jul 7, 2026 | 1,684.00 | 1,692.00 | 1,670.00 | 1,683.00 | 1,683.00 | 1.02% | 11,000 |
| Jul 6, 2026 | 1,675.00 | 1,679.00 | 1,659.00 | 1,666.00 | 1,666.00 | 0.36% | 9,900 |
| Jul 3, 2026 | 1,655.00 | 1,665.00 | 1,654.00 | 1,660.00 | 1,660.00 | 0.30% | 10,000 |
| Jul 2, 2026 | 1,634.00 | 1,680.00 | 1,634.00 | 1,655.00 | 1,655.00 | 1.53% | 22,600 |
| Jul 1, 2026 | 1,608.00 | 1,633.00 | 1,608.00 | 1,630.00 | 1,630.00 | 1.43% | 5,600 |
| Jun 30, 2026 | 1,620.00 | 1,620.00 | 1,603.00 | 1,607.00 | 1,607.00 | -0.37% | 5,900 |
| Jun 29, 2026 | 1,583.00 | 1,619.00 | 1,583.00 | 1,613.00 | 1,613.00 | 1.77% | 8,400 |
| Jun 26, 2026 | 1,577.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1,585.00 | 0.57% | 16,000 |
| Jun 25, 2026 | 1,595.00 | 1,595.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.50% | 25,000 |