Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 737.00
+9.00 (1.24%)
Apr 3, 2026, 3:30 PM JST
TYO:8616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 738.00 | 743.00 | 734.00 | 742.00 | - | 1.92% | 153,000 |
| Apr 2, 2026 | 744.00 | 746.00 | 725.00 | 728.00 | 728.00 | -1.49% | 1,563,100 |
| Apr 1, 2026 | 735.00 | 740.00 | 724.00 | 739.00 | 739.00 | 3.79% | 998,100 |
| Mar 31, 2026 | 711.00 | 724.00 | 705.00 | 712.00 | 712.00 | -0.14% | 1,198,200 |
| Mar 30, 2026 | 690.00 | 715.00 | 687.00 | 713.00 | 713.00 | -6.06% | 2,076,100 |
| Mar 27, 2026 | 750.00 | 768.00 | 744.00 | 759.00 | 731.00 | - | 3,208,300 |
| Mar 26, 2026 | 766.00 | 767.00 | 751.00 | 759.00 | 731.00 | -0.52% | 1,005,700 |
| Mar 25, 2026 | 760.00 | 767.00 | 757.00 | 763.00 | 734.85 | 2.28% | 926,700 |
| Mar 24, 2026 | 751.00 | 755.00 | 739.00 | 746.00 | 718.48 | 2.33% | 1,095,100 |
| Mar 23, 2026 | 736.00 | 744.00 | 721.00 | 729.00 | 702.11 | -2.54% | 1,532,400 |
| Mar 19, 2026 | 747.00 | 753.00 | 744.00 | 748.00 | 720.41 | -1.32% | 816,200 |
| Mar 18, 2026 | 750.00 | 759.00 | 745.00 | 758.00 | 730.04 | 3.13% | 774,900 |
| Mar 17, 2026 | 748.00 | 753.00 | 735.00 | 735.00 | 707.89 | -0.27% | 1,036,500 |
| Mar 16, 2026 | 738.00 | 746.00 | 735.00 | 737.00 | 709.81 | -0.67% | 687,900 |
| Mar 13, 2026 | 735.00 | 749.00 | 735.00 | 742.00 | 714.63 | -0.54% | 763,800 |
| Mar 12, 2026 | 760.00 | 760.00 | 742.00 | 746.00 | 718.48 | -2.10% | 869,700 |
| Mar 11, 2026 | 762.00 | 771.00 | 761.00 | 762.00 | 733.89 | 0.53% | 633,900 |
| Mar 10, 2026 | 753.00 | 763.00 | 745.00 | 758.00 | 730.04 | 2.43% | 886,000 |
| Mar 9, 2026 | 732.00 | 743.00 | 718.00 | 740.00 | 712.70 | -2.76% | 1,731,500 |
| Mar 6, 2026 | 755.00 | 765.00 | 748.00 | 761.00 | 732.93 | -0.52% | 1,110,500 |
| Mar 5, 2026 | 765.00 | 774.00 | 758.00 | 765.00 | 736.78 | 3.52% | 1,247,500 |
| Mar 4, 2026 | 750.00 | 765.00 | 725.00 | 739.00 | 711.74 | -5.50% | 2,198,800 |
| Mar 3, 2026 | 813.00 | 813.00 | 780.00 | 782.00 | 753.15 | -3.81% | 1,520,200 |
| Mar 2, 2026 | 800.00 | 817.00 | 792.00 | 813.00 | 783.01 | -2.05% | 1,615,900 |
| Feb 27, 2026 | 796.00 | 832.00 | 793.00 | 830.00 | 799.38 | 4.40% | 1,844,800 |
| Feb 26, 2026 | 804.00 | 806.00 | 793.00 | 795.00 | 765.67 | -0.25% | 1,307,600 |
| Feb 25, 2026 | 784.00 | 802.00 | 777.00 | 797.00 | 767.60 | 2.97% | 1,811,200 |
| Feb 24, 2026 | 773.00 | 778.00 | 763.00 | 774.00 | 745.45 | 0.13% | 783,800 |
| Feb 20, 2026 | 784.00 | 784.00 | 770.00 | 773.00 | 744.48 | -2.15% | 976,700 |
| Feb 19, 2026 | 780.00 | 790.00 | 776.00 | 790.00 | 760.86 | 1.67% | 814,600 |
| Feb 18, 2026 | 779.00 | 781.00 | 771.00 | 777.00 | 748.34 | 0.65% | 639,800 |
| Feb 17, 2026 | 776.00 | 784.00 | 772.00 | 772.00 | 743.52 | -0.39% | 834,300 |
| Feb 16, 2026 | 777.00 | 777.00 | 769.00 | 775.00 | 746.41 | 1.04% | 823,400 |
| Feb 13, 2026 | 771.00 | 774.00 | 763.00 | 767.00 | 738.70 | -1.16% | 942,700 |
| Feb 12, 2026 | 771.00 | 779.00 | 769.00 | 776.00 | 747.37 | 0.39% | 1,094,600 |
| Feb 10, 2026 | 771.00 | 779.00 | 770.00 | 773.00 | 744.48 | 1.18% | 1,075,500 |
| Feb 9, 2026 | 779.00 | 779.00 | 760.00 | 764.00 | 735.82 | 1.33% | 939,000 |
| Feb 6, 2026 | 746.00 | 755.00 | 742.00 | 754.00 | 726.18 | 0.67% | 675,600 |
| Feb 5, 2026 | 760.00 | 762.00 | 744.00 | 749.00 | 721.37 | -0.93% | 1,061,400 |
| Feb 4, 2026 | 747.00 | 756.00 | 742.00 | 756.00 | 728.11 | 1.07% | 773,100 |
| Feb 3, 2026 | 730.00 | 748.00 | 727.00 | 748.00 | 720.41 | 3.60% | 1,304,100 |
| Feb 2, 2026 | 734.00 | 739.00 | 717.00 | 722.00 | 695.36 | -2.43% | 1,616,800 |
| Jan 30, 2026 | 734.00 | 757.00 | 729.00 | 740.00 | 712.70 | 1.51% | 1,554,400 |
| Jan 29, 2026 | 722.00 | 735.00 | 718.00 | 729.00 | 702.11 | 0.55% | 876,300 |
| Jan 28, 2026 | 726.00 | 728.00 | 718.00 | 725.00 | 698.25 | -1.36% | 810,100 |
| Jan 27, 2026 | 728.00 | 735.00 | 723.00 | 735.00 | 707.89 | 0.55% | 770,400 |
| Jan 26, 2026 | 731.00 | 736.00 | 725.00 | 731.00 | 704.03 | -1.62% | 863,500 |
| Jan 23, 2026 | 740.00 | 748.00 | 737.00 | 743.00 | 715.59 | 0.95% | 878,200 |
| Jan 22, 2026 | 736.00 | 740.00 | 731.00 | 736.00 | 708.85 | 1.24% | 1,065,800 |
| Jan 21, 2026 | 727.00 | 730.00 | 720.00 | 727.00 | 700.18 | -1.76% | 1,014,100 |