Tokai Rika Co., Ltd. (TYO:6995)
Japan · Delayed Price · Currency is JPY 2,963.00
-4.00 (-0.13%)
Jun 18, 2026, 3:30 PM JST
Tokai Rika Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,985.00 | 2,986.00 | 2,948.00 | 2,963.00 | 2,963.00 | -0.13% | 150,200 |
| Jun 17, 2026 | 2,998.00 | 2,999.00 | 2,961.00 | 2,967.00 | 2,967.00 | -0.64% | 96,900 |
| Jun 16, 2026 | 2,920.00 | 2,986.00 | 2,920.00 | 2,986.00 | 2,986.00 | 0.54% | 129,700 |
| Jun 15, 2026 | 2,990.00 | 2,990.00 | 2,947.00 | 2,970.00 | 2,970.00 | 2.77% | 163,900 |
| Jun 12, 2026 | 2,914.00 | 2,915.00 | 2,872.00 | 2,890.00 | 2,890.00 | 0.91% | 177,400 |
| Jun 11, 2026 | 2,829.00 | 2,864.00 | 2,774.00 | 2,864.00 | 2,864.00 | 0.21% | 200,200 |
| Jun 10, 2026 | 2,882.00 | 2,899.00 | 2,827.00 | 2,858.00 | 2,858.00 | -1.14% | 114,800 |
| Jun 9, 2026 | 2,928.00 | 2,933.00 | 2,868.00 | 2,891.00 | 2,891.00 | 0.38% | 168,300 |
| Jun 8, 2026 | 2,900.00 | 2,929.00 | 2,845.00 | 2,880.00 | 2,880.00 | -0.62% | 197,400 |
| Jun 5, 2026 | 2,830.00 | 2,898.00 | 2,828.00 | 2,898.00 | 2,898.00 | 1.26% | 183,200 |
| Jun 4, 2026 | 2,840.00 | 2,867.00 | 2,825.00 | 2,862.00 | 2,862.00 | 0.46% | 176,200 |
| Jun 3, 2026 | 2,826.00 | 2,852.00 | 2,810.00 | 2,849.00 | 2,849.00 | 1.93% | 155,100 |
| Jun 2, 2026 | 2,773.00 | 2,801.00 | 2,729.00 | 2,795.00 | 2,795.00 | -2.03% | 173,500 |
| Jun 1, 2026 | 2,886.00 | 2,889.00 | 2,819.00 | 2,853.00 | 2,853.00 | -2.63% | 182,800 |
| May 29, 2026 | 2,855.00 | 2,948.00 | 2,855.00 | 2,930.00 | 2,930.00 | 2.88% | 335,300 |
| May 28, 2026 | 2,862.00 | 2,866.00 | 2,812.00 | 2,848.00 | 2,848.00 | 0.18% | 116,200 |
| May 27, 2026 | 2,817.00 | 2,874.00 | 2,813.00 | 2,843.00 | 2,843.00 | 1.54% | 240,200 |
| May 26, 2026 | 2,812.00 | 2,822.00 | 2,782.00 | 2,800.00 | 2,800.00 | -0.60% | 179,500 |
| May 25, 2026 | 2,806.00 | 2,860.00 | 2,790.00 | 2,817.00 | 2,817.00 | 1.22% | 121,100 |
| May 22, 2026 | 2,819.00 | 2,819.00 | 2,767.00 | 2,783.00 | 2,783.00 | -0.43% | 119,700 |
| May 21, 2026 | 2,775.00 | 2,806.00 | 2,768.00 | 2,795.00 | 2,795.00 | 2.19% | 107,400 |
| May 20, 2026 | 2,822.00 | 2,822.00 | 2,717.00 | 2,735.00 | 2,735.00 | -3.08% | 180,700 |
| May 19, 2026 | 2,857.00 | 2,857.00 | 2,773.00 | 2,822.00 | 2,822.00 | -0.04% | 216,500 |
| May 18, 2026 | 2,941.00 | 2,941.00 | 2,783.00 | 2,823.00 | 2,823.00 | -5.20% | 381,200 |
| May 15, 2026 | 3,080.00 | 3,130.00 | 2,909.00 | 2,978.00 | 2,978.00 | -2.84% | 275,700 |
| May 14, 2026 | 3,045.00 | 3,080.00 | 3,010.00 | 3,065.00 | 3,065.00 | 0.66% | 159,000 |
| May 13, 2026 | 2,976.00 | 3,075.00 | 2,973.00 | 3,045.00 | 3,045.00 | 1.64% | 199,600 |
| May 12, 2026 | 2,996.00 | 3,025.00 | 2,970.00 | 2,996.00 | 2,996.00 | 0.64% | 172,800 |
| May 11, 2026 | 3,000.00 | 3,035.00 | 2,972.00 | 2,977.00 | 2,977.00 | 0.44% | 213,100 |
| May 8, 2026 | 2,923.00 | 2,964.00 | 2,894.00 | 2,964.00 | 2,964.00 | 1.54% | 256,900 |
| May 7, 2026 | 2,890.00 | 2,934.00 | 2,861.00 | 2,919.00 | 2,919.00 | 2.78% | 200,200 |
| May 1, 2026 | 2,869.00 | 2,869.00 | 2,818.00 | 2,840.00 | 2,840.00 | -1.76% | 129,600 |
| Apr 30, 2026 | 2,887.00 | 2,908.00 | 2,860.00 | 2,891.00 | 2,891.00 | 0.14% | 204,900 |
| Apr 28, 2026 | 2,846.00 | 2,887.00 | 2,830.00 | 2,887.00 | 2,887.00 | 1.44% | 173,000 |
| Apr 27, 2026 | 2,860.00 | 2,877.00 | 2,827.00 | 2,846.00 | 2,846.00 | 0.11% | 144,400 |
| Apr 24, 2026 | 2,908.00 | 2,926.00 | 2,843.00 | 2,843.00 | 2,843.00 | -3.69% | 189,000 |
| Apr 23, 2026 | 2,943.00 | 2,959.00 | 2,908.00 | 2,952.00 | 2,952.00 | -0.77% | 164,500 |
| Apr 22, 2026 | 3,015.00 | 3,025.00 | 2,975.00 | 2,975.00 | 2,975.00 | -1.33% | 168,100 |
| Apr 21, 2026 | 3,055.00 | 3,055.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.66% | 149,300 |
| Apr 20, 2026 | 3,050.00 | 3,050.00 | 3,020.00 | 3,035.00 | 3,035.00 | 0.50% | 84,700 |
| Apr 17, 2026 | 3,015.00 | 3,030.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.33% | 100,500 |
| Apr 16, 2026 | 3,050.00 | 3,055.00 | 3,025.00 | 3,030.00 | 3,030.00 | -0.33% | 111,100 |
| Apr 15, 2026 | 3,060.00 | 3,080.00 | 3,025.00 | 3,040.00 | 3,040.00 | -0.16% | 103,000 |
| Apr 14, 2026 | 3,030.00 | 3,050.00 | 3,015.00 | 3,045.00 | 3,045.00 | 1.67% | 98,100 |
| Apr 13, 2026 | 3,020.00 | 3,050.00 | 2,985.00 | 2,995.00 | 2,995.00 | -1.32% | 128,700 |
| Apr 10, 2026 | 3,035.00 | 3,060.00 | 3,015.00 | 3,035.00 | 3,035.00 | 0.17% | 99,900 |
| Apr 9, 2026 | 3,080.00 | 3,100.00 | 3,030.00 | 3,030.00 | 3,030.00 | -1.62% | 103,100 |
| Apr 8, 2026 | 3,085.00 | 3,095.00 | 3,050.00 | 3,080.00 | 3,080.00 | 3.11% | 119,100 |
| Apr 7, 2026 | 3,005.00 | 3,020.00 | 2,972.00 | 2,987.00 | 2,987.00 | -0.27% | 106,400 |
| Apr 6, 2026 | 3,010.00 | 3,020.00 | 2,995.00 | 2,995.00 | 2,995.00 | -0.50% | 72,900 |