Tokai Rika Co., Ltd. (TYO:6995)
Japan · Delayed Price · Currency is JPY 3,175.00
-40.00 (-1.24%)
Jul 31, 2026, 3:30 PM JST
Tokai Rika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,225.00 | 3,250.00 | 3,150.00 | 3,175.00 | 3,175.00 | -1.24% | 285,500 |
| Jul 30, 2026 | 3,345.00 | 3,445.00 | 3,110.00 | 3,215.00 | 3,215.00 | -3.89% | 396,300 |
| Jul 29, 2026 | 3,330.00 | 3,360.00 | 3,295.00 | 3,345.00 | 3,345.00 | 2.29% | 167,200 |
| Jul 28, 2026 | 3,290.00 | 3,305.00 | 3,240.00 | 3,270.00 | 3,270.00 | - | 204,500 |
| Jul 27, 2026 | 3,200.00 | 3,270.00 | 3,200.00 | 3,270.00 | 3,270.00 | 3.15% | 129,000 |
| Jul 24, 2026 | 3,150.00 | 3,190.00 | 3,145.00 | 3,170.00 | 3,170.00 | -0.78% | 146,300 |
| Jul 23, 2026 | 3,185.00 | 3,210.00 | 3,175.00 | 3,195.00 | 3,195.00 | 0.16% | 108,600 |
| Jul 22, 2026 | 3,160.00 | 3,205.00 | 3,125.00 | 3,190.00 | 3,190.00 | 2.41% | 162,800 |
| Jul 21, 2026 | 3,100.00 | 3,150.00 | 3,095.00 | 3,115.00 | 3,115.00 | 0.97% | 143,300 |
| Jul 17, 2026 | 3,090.00 | 3,130.00 | 3,055.00 | 3,085.00 | 3,085.00 | -1.44% | 195,900 |
| Jul 16, 2026 | 3,070.00 | 3,145.00 | 3,065.00 | 3,130.00 | 3,130.00 | 1.62% | 134,700 |
| Jul 15, 2026 | 3,090.00 | 3,110.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.82% | 84,900 |
| Jul 14, 2026 | 3,030.00 | 3,070.00 | 3,020.00 | 3,055.00 | 3,055.00 | 1.33% | 103,600 |
| Jul 13, 2026 | 3,040.00 | 3,055.00 | 3,010.00 | 3,015.00 | 3,015.00 | -0.33% | 100,500 |
| Jul 10, 2026 | 3,050.00 | 3,050.00 | 3,010.00 | 3,025.00 | 3,025.00 | 0.67% | 97,800 |
| Jul 9, 2026 | 3,020.00 | 3,025.00 | 3,000.00 | 3,005.00 | 3,005.00 | -1.15% | 94,500 |
| Jul 8, 2026 | 3,090.00 | 3,090.00 | 3,030.00 | 3,040.00 | 3,040.00 | -2.09% | 101,700 |
| Jul 7, 2026 | 3,095.00 | 3,120.00 | 3,090.00 | 3,105.00 | 3,105.00 | 0.49% | 102,600 |
| Jul 6, 2026 | 3,100.00 | 3,120.00 | 3,075.00 | 3,090.00 | 3,090.00 | 0.49% | 161,700 |
| Jul 3, 2026 | 3,060.00 | 3,095.00 | 3,055.00 | 3,075.00 | 3,075.00 | 0.49% | 117,700 |
| Jul 2, 2026 | 2,991.00 | 3,070.00 | 2,982.00 | 3,060.00 | 3,060.00 | 2.62% | 214,500 |
| Jul 1, 2026 | 2,976.00 | 3,000.00 | 2,954.00 | 2,982.00 | 2,982.00 | 0.81% | 137,500 |
| Jun 30, 2026 | 3,005.00 | 3,005.00 | 2,938.00 | 2,958.00 | 2,958.00 | -1.37% | 221,000 |
| Jun 29, 2026 | 3,010.00 | 3,010.00 | 2,966.00 | 2,999.00 | 2,999.00 | -0.37% | 197,100 |
| Jun 26, 2026 | 2,995.00 | 3,025.00 | 2,975.00 | 3,010.00 | 3,010.00 | 1.35% | 151,900 |
| Jun 25, 2026 | 3,000.00 | 3,000.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.37% | 146,200 |
| Jun 24, 2026 | 2,969.00 | 2,986.00 | 2,955.00 | 2,959.00 | 2,959.00 | 0.68% | 140,900 |
| Jun 23, 2026 | 2,995.00 | 2,995.00 | 2,939.00 | 2,939.00 | 2,939.00 | -1.48% | 144,400 |
| Jun 22, 2026 | 2,980.00 | 2,999.00 | 2,969.00 | 2,983.00 | 2,983.00 | 0.34% | 137,400 |
| Jun 19, 2026 | 2,981.00 | 3,005.00 | 2,949.00 | 2,973.00 | 2,973.00 | 0.34% | 327,000 |
| 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 |