Tokai Soft Co., Ltd. (TYO:4430)
Japan · Delayed Price · Currency is JPY 1,719.00
+18.00 (1.06%)
Oct 16, 2026, 3:30 PM JST
Tokai Soft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,729.00 | 1,730.00 | 1,715.00 | 1,719.00 | 1,719.00 | 1.06% | 3,900 |
| Oct 15, 2026 | 1,725.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 13,400 |
| Oct 14, 2026 | 1,739.00 | 1,739.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.23% | 5,300 |
| Oct 13, 2026 | 1,738.00 | 1,747.00 | 1,716.00 | 1,729.00 | 1,729.00 | -1.03% | 21,200 |
| Oct 9, 2026 | 1,732.00 | 1,765.00 | 1,732.00 | 1,747.00 | 1,747.00 | 0.98% | 12,500 |
| Oct 8, 2026 | 1,730.00 | 1,745.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.40% | 7,700 |
| Oct 7, 2026 | 1,732.00 | 1,746.00 | 1,731.00 | 1,737.00 | 1,737.00 | 0.29% | 6,300 |
| Oct 6, 2026 | 1,730.00 | 1,740.00 | 1,730.00 | 1,732.00 | 1,732.00 | 0.06% | 3,500 |
| Oct 5, 2026 | 1,720.00 | 1,732.00 | 1,720.00 | 1,731.00 | 1,731.00 | 1.17% | 6,700 |
| Oct 2, 2026 | 1,735.00 | 1,744.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.38% | 9,500 |
| Oct 1, 2026 | 1,741.00 | 1,748.00 | 1,727.00 | 1,735.00 | 1,735.00 | - | 9,100 |
| Sep 30, 2026 | 1,777.00 | 1,777.00 | 1,721.00 | 1,735.00 | 1,735.00 | 0.46% | 22,300 |
| Sep 29, 2026 | 1,749.00 | 1,749.00 | 1,711.00 | 1,727.00 | 1,727.00 | -0.75% | 43,100 |
| Sep 28, 2026 | 1,743.00 | 1,759.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 6,200 |
| Sep 25, 2026 | 1,742.00 | 1,750.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 5,100 |
| Sep 24, 2026 | 1,750.00 | 1,756.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.29% | 10,400 |
| Sep 18, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.85% | 3,800 |
| Sep 17, 2026 | 1,741.00 | 1,761.00 | 1,740.00 | 1,761.00 | 1,761.00 | 1.15% | 8,400 |
| Sep 16, 2026 | 1,753.00 | 1,758.00 | 1,740.00 | 1,741.00 | 1,741.00 | -1.08% | 4,600 |
| Sep 15, 2026 | 1,762.00 | 1,765.00 | 1,747.00 | 1,760.00 | 1,760.00 | - | 5,900 |
| Sep 14, 2026 | 1,750.00 | 1,773.00 | 1,725.00 | 1,760.00 | 1,760.00 | 0.57% | 19,500 |
| Sep 11, 2026 | 1,750.00 | 1,754.00 | 1,737.00 | 1,750.00 | 1,750.00 | - | 8,400 |
| Sep 10, 2026 | 1,710.00 | 1,756.00 | 1,701.00 | 1,750.00 | 1,750.00 | 1.80% | 9,500 |
| Sep 9, 2026 | 1,724.00 | 1,727.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.29% | 8,900 |
| Sep 8, 2026 | 1,753.00 | 1,762.00 | 1,720.00 | 1,724.00 | 1,724.00 | -2.27% | 17,100 |
| Sep 7, 2026 | 1,773.00 | 1,806.00 | 1,756.00 | 1,764.00 | 1,764.00 | -0.73% | 28,200 |
| 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 |