Skip to main content
Tokai Rika Co., Ltd. (TYO:6995)
Japan flag Japan · Delayed Price · Currency is JPY
2,929.00
-6.00 (-0.20%)
Nov 11, 2026, 3:30 PM JST

Tokai Rika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262,935.002,951.002,907.002,929.002,929.00-0.20%146,700
Nov 10, 20262,929.002,952.002,900.002,935.002,935.001.21%191,500
Nov 9, 20262,927.002,939.002,885.002,900.002,900.000.80%146,800
Nov 6, 20262,931.002,954.002,844.002,877.002,877.00-4.42%236,800
Nov 5, 20262,924.003,030.002,895.003,010.003,010.006.29%330,200
Nov 4, 20262,888.002,912.002,795.002,832.002,832.00-1.15%231,000
Nov 2, 20262,864.002,882.002,820.002,865.002,865.001.09%238,300
Oct 30, 20262,821.002,861.002,767.002,834.002,834.000.50%320,800
Oct 29, 20262,838.002,865.002,802.002,820.002,820.00-3.13%863,500
Oct 28, 20262,990.003,055.002,870.002,911.002,911.00-1.95%531,900
Oct 27, 20262,994.003,010.002,950.002,969.002,969.00-0.84%175,200
Oct 26, 20263,015.003,035.002,990.002,994.002,994.00-0.53%206,500
Oct 23, 20263,025.003,025.002,961.003,010.003,010.000.43%150,100
Oct 22, 20263,045.003,070.002,997.002,997.002,997.00-1.74%105,000
Oct 21, 20263,120.003,120.003,045.003,050.003,050.00-0.81%170,800
Oct 20, 20263,120.003,135.003,070.003,075.003,075.00-1.76%99,700
Oct 19, 20263,150.003,150.003,100.003,130.003,130.00-0.32%117,100
Oct 16, 20263,085.003,175.003,060.003,140.003,140.002.78%183,300
Oct 15, 20263,055.003,065.003,005.003,055.003,055.00-116,100
Oct 14, 20263,090.003,090.003,015.003,055.003,055.00-182,100
Oct 13, 20263,035.003,070.003,025.003,055.003,055.000.99%163,400
Oct 9, 20263,055.003,060.003,025.003,025.003,025.00-0.33%98,800
Oct 8, 20263,045.003,055.003,020.003,035.003,035.00-0.98%105,800
Oct 7, 20263,065.003,090.003,050.003,065.003,065.00-128,000
Oct 6, 20263,070.003,070.003,030.003,065.003,065.000.66%124,000
Oct 5, 20263,030.003,050.003,020.003,045.003,045.001.00%118,100
Oct 2, 20263,035.003,035.003,000.003,015.003,015.00-1.95%151,700
Oct 1, 20263,085.003,085.003,040.003,075.003,075.00-0.65%123,600
Sep 30, 20263,105.003,115.003,065.003,095.003,095.000.98%151,700
Sep 29, 20263,080.003,120.003,060.003,065.003,065.00-1.45%111,000
Sep 28, 20263,200.003,215.003,170.003,170.003,110.00-0.31%149,800
Sep 25, 20263,195.003,210.003,175.003,180.003,119.81-0.47%133,300
Sep 24, 20263,200.003,240.003,185.003,195.003,134.53-0.31%206,600
Sep 18, 20263,255.003,255.003,200.003,205.003,144.34-0.77%176,200
Sep 17, 20263,200.003,245.003,185.003,230.003,168.861.57%128,100
Sep 16, 20263,145.003,180.003,140.003,180.003,119.811.60%94,800
Sep 15, 20263,135.003,160.003,110.003,130.003,070.76-81,700
Sep 14, 20263,120.003,145.003,105.003,130.003,070.76-89,700
Sep 11, 20263,000.003,130.003,000.003,130.003,070.762.62%210,200
Sep 10, 20263,040.003,075.003,020.003,050.002,992.27-0.16%85,700
Sep 9, 20263,035.003,080.003,020.003,055.002,997.180.49%102,900
Sep 8, 20263,140.003,145.003,040.003,040.002,982.46-4.55%109,600
Sep 7, 20263,165.003,210.003,160.003,185.003,124.720.79%102,400
Sep 4, 20263,225.003,230.003,155.003,160.003,100.19-2.77%236,500
Sep 3, 20263,200.003,260.003,165.003,250.003,188.493.67%132,800
Sep 2, 20263,200.003,245.003,125.003,135.003,075.66-3.98%181,700
Sep 1, 20263,165.003,270.003,165.003,265.003,203.202.67%121,500
Aug 31, 20263,120.003,200.003,120.003,180.003,119.811.92%154,000
Aug 28, 20263,125.003,155.003,110.003,120.003,060.95-0.48%83,800
Aug 27, 20263,135.003,140.003,105.003,135.003,075.660.64%117,300