Skip to main content
logo
Tokai Rika Co., Ltd. (TYO:6995)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
-53.00 (-1.74%)
Oct 22, 2026, 3:30 PM JST

Tokai Rika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20263,050.003,070.002,997.002,997.002,997.00-1.74%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
Aug 26, 20263,110.003,135.003,105.003,115.003,056.040.48%68,800
Aug 25, 20263,155.003,170.003,090.003,100.003,041.32-1.27%86,600
Aug 24, 20263,125.003,160.003,115.003,140.003,080.570.48%84,300
Aug 21, 20263,145.003,145.003,115.003,125.003,065.850.16%70,300
Aug 20, 20263,105.003,140.003,080.003,120.003,060.952.13%119,600
Aug 19, 20263,105.003,110.003,025.003,055.002,997.18-1.45%105,100
Aug 18, 20263,060.003,115.003,050.003,100.003,041.320.98%88,800
Aug 17, 20263,085.003,110.003,065.003,070.003,011.89-0.49%63,400
Aug 14, 20263,050.003,085.003,030.003,085.003,026.610.98%100,300
Aug 13, 20263,025.003,065.003,010.003,055.002,997.180.99%131,600
Aug 12, 20263,080.003,080.003,020.003,025.002,967.74-0.82%109,600
Aug 10, 20263,065.003,065.003,025.003,050.002,992.270.66%106,500
Aug 7, 20263,045.003,075.003,030.003,030.002,972.65-1.14%147,800