Skip to main content
logo
Tokai Rika Co., Ltd. (TYO:6995)
Japan flag Japan · Delayed Price · Currency is JPY
3,140.00
-65.00 (-2.03%)
At close: Mar 6, 2026

Tokai Rika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,145.003,180.003,115.003,140.003,140.00-2.03%111,700
Mar 5, 20263,205.003,255.003,190.003,205.003,205.002.72%163,300
Mar 4, 20263,245.003,245.003,090.003,120.003,120.00-0.64%268,600
Mar 3, 20263,260.003,275.003,140.003,140.003,140.00-5.28%154,200
Mar 2, 20263,280.003,315.003,235.003,315.003,315.00-1.49%160,300
Feb 27, 20263,295.003,365.003,275.003,365.003,365.002.12%174,000
Feb 26, 20263,330.003,345.003,295.003,295.003,295.00-1.05%78,600
Feb 25, 20263,330.003,340.003,280.003,330.003,330.000.45%132,200
Feb 24, 20263,295.003,360.003,265.003,315.003,315.001.53%152,600
Feb 20, 20263,325.003,335.003,245.003,265.003,265.00-3.26%117,000
Feb 19, 20263,315.003,375.003,300.003,375.003,375.001.50%118,900
Feb 18, 20263,320.003,335.003,290.003,325.003,325.001.06%60,600
Feb 17, 20263,290.003,315.003,250.003,290.003,290.00-1.05%109,500
Feb 16, 20263,345.003,355.003,305.003,325.003,325.000.45%130,900
Feb 13, 20263,335.003,345.003,260.003,310.003,310.00-0.60%142,600
Feb 12, 20263,310.003,335.003,285.003,330.003,330.000.91%178,600
Feb 10, 20263,225.003,300.003,205.003,300.003,300.002.33%195,500
Feb 9, 20263,250.003,250.003,210.003,225.003,225.000.94%93,200
Feb 6, 20263,145.003,195.003,140.003,195.003,195.001.59%149,200
Feb 5, 20263,210.003,225.003,135.003,145.003,145.00-0.63%169,200
Feb 4, 20263,110.003,180.003,105.003,165.003,165.002.93%211,300
Feb 3, 20263,160.003,165.003,020.003,075.003,075.000.16%326,000
Feb 2, 20263,180.003,210.003,050.003,070.003,070.00-1.92%469,300
Jan 30, 20263,120.003,190.003,080.003,130.003,130.001.29%247,500
Jan 29, 20263,055.003,095.003,020.003,090.003,090.00-0.32%161,500
Jan 28, 20263,130.003,130.003,090.003,100.003,100.00-2.36%113,000
Jan 27, 20263,170.003,190.003,160.003,175.003,175.00-1.09%108,300
Jan 26, 20263,230.003,240.003,185.003,210.003,210.00-2.73%126,200
Jan 23, 20263,305.003,320.003,275.003,300.003,300.00-0.15%81,500
Jan 22, 20263,290.003,325.003,270.003,305.003,305.001.23%110,400
Jan 21, 20263,215.003,265.003,210.003,265.003,265.00-110,300
Jan 20, 20263,275.003,290.003,260.003,265.003,265.00-1.06%80,100
Jan 19, 20263,295.003,300.003,245.003,300.003,300.00-0.15%77,400
Jan 16, 20263,210.003,305.003,210.003,305.003,305.001.54%118,900
Jan 15, 20263,220.003,275.003,220.003,255.003,255.00-0.91%113,400
Jan 14, 20263,295.003,305.003,250.003,285.003,285.000.31%149,400
Jan 13, 20263,270.003,280.003,240.003,275.003,275.002.34%161,600
Jan 9, 20263,180.003,220.003,180.003,200.003,200.001.27%106,100
Jan 8, 20263,165.003,185.003,150.003,160.003,160.00-0.63%91,700
Jan 7, 20263,150.003,200.003,140.003,180.003,180.00-0.78%123,000
Jan 6, 20263,200.003,280.003,180.003,205.003,205.000.94%224,900
Jan 5, 20263,135.003,190.003,125.003,175.003,175.001.93%137,200
Dec 30, 20253,125.003,135.003,100.003,115.003,115.00-0.16%77,200
Dec 29, 20253,120.003,130.003,100.003,120.003,120.000.48%107,100
Dec 26, 20253,125.003,130.003,085.003,105.003,105.00-0.16%72,700
Dec 25, 20253,125.003,140.003,090.003,110.003,110.00-0.32%57,900
Dec 24, 20253,135.003,135.003,100.003,120.003,120.00-0.16%70,000
Dec 23, 20253,155.003,180.003,115.003,125.003,125.00-0.95%94,600
Dec 22, 20253,200.003,200.003,155.003,155.003,155.000.48%108,900
Dec 19, 20253,100.003,150.003,090.003,140.003,140.001.78%260,500