Skip to main content
logo
Tokai Rika Co., Ltd. (TYO:6995)
Japan flag Japan · Delayed Price · Currency is JPY
2,848.00
+5.00 (0.18%)
May 28, 2026, 3:30 PM JST

Tokai Rika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,862.002,866.002,812.002,848.002,848.000.18%116,200
May 27, 20262,817.002,874.002,813.002,843.002,843.001.54%240,200
May 26, 20262,812.002,822.002,782.002,800.002,800.00-0.60%179,500
May 25, 20262,806.002,860.002,790.002,817.002,817.001.22%121,100
May 22, 20262,819.002,819.002,767.002,783.002,783.00-0.43%119,700
May 21, 20262,775.002,806.002,768.002,795.002,795.002.19%107,400
May 20, 20262,822.002,822.002,717.002,735.002,735.00-3.08%180,700
May 19, 20262,857.002,857.002,773.002,822.002,822.00-0.04%216,500
May 18, 20262,941.002,941.002,783.002,823.002,823.00-5.20%381,200
May 15, 20263,080.003,130.002,909.002,978.002,978.00-2.84%275,700
May 14, 20263,045.003,080.003,010.003,065.003,065.000.66%159,000
May 13, 20262,976.003,075.002,973.003,045.003,045.001.64%199,600
May 12, 20262,996.003,025.002,970.002,996.002,996.000.64%172,800
May 11, 20263,000.003,035.002,972.002,977.002,977.000.44%213,100
May 8, 20262,923.002,964.002,894.002,964.002,964.001.54%256,900
May 7, 20262,890.002,934.002,861.002,919.002,919.002.78%200,200
May 1, 20262,869.002,869.002,818.002,840.002,840.00-1.76%129,600
Apr 30, 20262,887.002,908.002,860.002,891.002,891.000.14%204,900
Apr 28, 20262,846.002,887.002,830.002,887.002,887.001.44%173,000
Apr 27, 20262,860.002,877.002,827.002,846.002,846.000.11%144,400
Apr 24, 20262,908.002,926.002,843.002,843.002,843.00-3.69%189,000
Apr 23, 20262,943.002,959.002,908.002,952.002,952.00-0.77%164,500
Apr 22, 20263,015.003,025.002,975.002,975.002,975.00-1.33%168,100
Apr 21, 20263,055.003,055.003,015.003,015.003,015.00-0.66%149,300
Apr 20, 20263,050.003,050.003,020.003,035.003,035.000.50%84,700
Apr 17, 20263,015.003,030.003,005.003,020.003,020.00-0.33%100,500
Apr 16, 20263,050.003,055.003,025.003,030.003,030.00-0.33%111,100
Apr 15, 20263,060.003,080.003,025.003,040.003,040.00-0.16%103,000
Apr 14, 20263,030.003,050.003,015.003,045.003,045.001.67%98,100
Apr 13, 20263,020.003,050.002,985.002,995.002,995.00-1.32%128,700
Apr 10, 20263,035.003,060.003,015.003,035.003,035.000.17%99,900
Apr 9, 20263,080.003,100.003,030.003,030.003,030.00-1.62%103,100
Apr 8, 20263,085.003,095.003,050.003,080.003,080.003.11%119,100
Apr 7, 20263,005.003,020.002,972.002,987.002,987.00-0.27%106,400
Apr 6, 20263,010.003,020.002,995.002,995.002,995.00-0.50%72,900
Apr 3, 20263,030.003,035.002,997.003,010.003,010.000.33%88,300
Apr 2, 20263,025.003,060.003,000.003,000.003,000.00-0.50%96,200
Apr 1, 20263,025.003,025.002,986.003,015.003,015.002.52%130,500
Mar 31, 20262,909.002,980.002,909.002,941.002,941.000.27%144,700
Mar 30, 20262,852.002,937.002,825.002,933.002,933.00-1.41%239,600
Mar 27, 20262,999.003,070.002,999.003,025.002,975.000.17%230,100
Mar 26, 20263,025.003,035.002,987.003,020.002,970.080.33%186,200
Mar 25, 20263,055.003,060.003,000.003,010.002,960.251.62%104,900
Mar 24, 20262,969.002,972.002,929.002,962.002,913.042.42%123,800
Mar 23, 20262,904.002,908.002,840.002,892.002,844.20-1.57%176,900
Mar 19, 20263,000.003,000.002,938.002,938.002,889.44-4.14%266,100
Mar 18, 20263,050.003,070.003,040.003,065.003,014.342.00%95,700
Mar 17, 20263,020.003,040.003,000.003,005.002,955.33-0.17%68,400
Mar 16, 20263,010.003,035.002,991.003,010.002,960.250.53%82,700
Mar 13, 20262,987.003,030.002,979.002,994.002,944.51-1.67%140,000