Tokai Soft Co., Ltd. (TYO:4430)
Japan · Delayed Price · Currency is JPY 1,763.00
-8.00 (-0.45%)
May 27, 2026, 3:30 PM JST
Tokai Soft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,767.00 | 1,775.00 | 1,760.00 | 1,763.00 | 1,703.00 | -0.45% | 40,600 |
| May 26, 2026 | 1,777.00 | 1,781.00 | 1,767.00 | 1,771.00 | 1,710.73 | -0.28% | 14,400 |
| May 25, 2026 | 1,814.00 | 1,814.00 | 1,774.00 | 1,776.00 | 1,715.56 | 0.11% | 30,800 |
| May 22, 2026 | 1,774.00 | 1,775.00 | 1,751.00 | 1,774.00 | 1,713.63 | 0.06% | 24,200 |
| May 21, 2026 | 1,785.00 | 1,800.00 | 1,773.00 | 1,773.00 | 1,712.66 | -0.62% | 16,600 |
| May 20, 2026 | 1,802.00 | 1,802.00 | 1,766.00 | 1,784.00 | 1,723.29 | -1.11% | 42,000 |
| May 19, 2026 | 1,808.00 | 1,820.00 | 1,803.00 | 1,804.00 | 1,742.60 | 0.22% | 8,800 |
| May 18, 2026 | 1,794.00 | 1,806.00 | 1,794.00 | 1,800.00 | 1,738.74 | 0.50% | 8,800 |
| May 15, 2026 | 1,795.00 | 1,803.00 | 1,777.00 | 1,791.00 | 1,730.05 | -0.22% | 21,300 |
| May 14, 2026 | 1,821.00 | 1,846.00 | 1,793.00 | 1,795.00 | 1,733.91 | -1.43% | 26,200 |
| May 13, 2026 | 1,825.00 | 1,831.00 | 1,820.00 | 1,821.00 | 1,759.03 | 0.28% | 5,300 |
| May 12, 2026 | 1,830.00 | 1,833.00 | 1,816.00 | 1,816.00 | 1,754.20 | -0.77% | 19,000 |
| May 11, 2026 | 1,831.00 | 1,842.00 | 1,825.00 | 1,830.00 | 1,767.72 | - | 5,200 |
| May 8, 2026 | 1,818.00 | 1,830.00 | 1,803.00 | 1,830.00 | 1,767.72 | 0.60% | 18,100 |
| May 7, 2026 | 1,824.00 | 1,824.00 | 1,806.00 | 1,819.00 | 1,757.09 | 0.50% | 29,600 |
| May 1, 2026 | 1,820.00 | 1,822.00 | 1,801.00 | 1,810.00 | 1,748.40 | -0.82% | 34,900 |
| Apr 30, 2026 | 1,831.00 | 1,845.00 | 1,815.00 | 1,825.00 | 1,762.89 | -0.87% | 40,300 |
| Apr 28, 2026 | 1,818.00 | 1,845.00 | 1,818.00 | 1,841.00 | 1,778.35 | 1.27% | 7,700 |
| Apr 27, 2026 | 1,838.00 | 1,838.00 | 1,813.00 | 1,818.00 | 1,756.13 | -1.09% | 18,200 |
| Apr 24, 2026 | 1,837.00 | 1,847.00 | 1,837.00 | 1,838.00 | 1,775.45 | 0.05% | 17,200 |
| Apr 23, 2026 | 1,886.00 | 1,886.00 | 1,831.00 | 1,837.00 | 1,774.48 | -2.65% | 34,400 |
| Apr 22, 2026 | 1,848.00 | 1,887.00 | 1,848.00 | 1,887.00 | 1,822.78 | 1.94% | 11,400 |
| Apr 21, 2026 | 1,855.00 | 1,866.00 | 1,851.00 | 1,851.00 | 1,788.01 | -0.05% | 12,600 |
| Apr 20, 2026 | 1,861.00 | 1,862.00 | 1,843.00 | 1,852.00 | 1,788.97 | -0.27% | 9,100 |
| Apr 17, 2026 | 1,831.00 | 1,858.00 | 1,828.00 | 1,857.00 | 1,793.80 | 1.42% | 9,200 |
| Apr 16, 2026 | 1,847.00 | 1,864.00 | 1,831.00 | 1,831.00 | 1,768.69 | -0.76% | 18,600 |
| Apr 15, 2026 | 1,827.00 | 1,847.00 | 1,827.00 | 1,845.00 | 1,782.21 | 0.99% | 12,900 |
| Apr 14, 2026 | 1,850.00 | 1,850.00 | 1,826.00 | 1,827.00 | 1,764.82 | -0.60% | 13,600 |
| Apr 13, 2026 | 1,805.00 | 1,865.00 | 1,805.00 | 1,838.00 | 1,775.45 | 0.77% | 39,900 |
| Apr 10, 2026 | 1,848.00 | 1,853.00 | 1,815.00 | 1,824.00 | 1,761.92 | -0.38% | 34,200 |
| Apr 9, 2026 | 1,840.00 | 1,860.00 | 1,825.00 | 1,831.00 | 1,768.69 | -0.87% | 26,600 |
| Apr 8, 2026 | 1,850.00 | 1,853.00 | 1,836.00 | 1,847.00 | 1,784.14 | 1.26% | 14,500 |
| Apr 7, 2026 | 1,811.00 | 1,843.00 | 1,811.00 | 1,824.00 | 1,761.92 | 0.94% | 10,100 |
| Apr 6, 2026 | 1,814.00 | 1,825.00 | 1,804.00 | 1,807.00 | 1,745.50 | -0.39% | 10,900 |
| Apr 3, 2026 | 1,812.00 | 1,820.00 | 1,802.00 | 1,814.00 | 1,752.26 | 0.83% | 11,600 |
| Apr 2, 2026 | 1,800.00 | 1,808.00 | 1,768.00 | 1,799.00 | 1,737.77 | 1.12% | 18,700 |
| Apr 1, 2026 | 1,760.00 | 1,787.00 | 1,760.00 | 1,779.00 | 1,718.46 | 2.60% | 9,800 |
| Mar 31, 2026 | 1,739.00 | 1,762.00 | 1,734.00 | 1,734.00 | 1,674.99 | -0.29% | 38,700 |
| Mar 30, 2026 | 1,775.00 | 1,775.00 | 1,727.00 | 1,739.00 | 1,679.82 | -2.79% | 24,200 |
| Mar 27, 2026 | 1,778.00 | 1,795.00 | 1,760.00 | 1,789.00 | 1,728.12 | 0.56% | 29,100 |
| Mar 26, 2026 | 1,795.00 | 1,795.00 | 1,766.00 | 1,779.00 | 1,718.46 | -0.11% | 12,600 |
| Mar 25, 2026 | 1,766.00 | 1,797.00 | 1,766.00 | 1,781.00 | 1,720.39 | 0.91% | 8,600 |
| Mar 24, 2026 | 1,760.00 | 1,771.00 | 1,753.00 | 1,765.00 | 1,704.93 | 1.96% | 20,000 |
| Mar 23, 2026 | 1,775.00 | 1,775.00 | 1,726.00 | 1,731.00 | 1,672.09 | -3.57% | 30,100 |
| Mar 19, 2026 | 1,813.00 | 1,813.00 | 1,787.00 | 1,795.00 | 1,733.91 | -1.32% | 14,400 |
| Mar 18, 2026 | 1,819.00 | 1,825.00 | 1,817.00 | 1,819.00 | 1,757.09 | 0.89% | 17,700 |
| Mar 17, 2026 | 1,827.00 | 1,827.00 | 1,800.00 | 1,803.00 | 1,741.64 | -0.66% | 9,500 |
| Mar 16, 2026 | 1,823.00 | 1,823.00 | 1,800.00 | 1,815.00 | 1,753.23 | -0.49% | 11,100 |
| Mar 13, 2026 | 1,826.00 | 1,850.00 | 1,816.00 | 1,824.00 | 1,761.92 | -1.03% | 16,100 |
| Mar 12, 2026 | 1,849.00 | 1,854.00 | 1,836.00 | 1,843.00 | 1,780.28 | -0.32% | 26,700 |