Tokai Tokyo Financial Holdings, Inc. (TYO:8616)
Japan · Delayed Price · Currency is JPY 773.00
-17.00 (-2.15%)
At close: Feb 20, 2026
TYO:8616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 784.00 | 784.00 | 770.00 | 773.00 | 773.00 | -2.15% | 976,700 |
| Feb 19, 2026 | 780.00 | 790.00 | 776.00 | 790.00 | 790.00 | 1.67% | 814,600 |
| Feb 18, 2026 | 779.00 | 781.00 | 771.00 | 777.00 | 777.00 | 0.65% | 639,800 |
| Feb 17, 2026 | 776.00 | 784.00 | 772.00 | 772.00 | 772.00 | -0.39% | 834,300 |
| Feb 16, 2026 | 777.00 | 777.00 | 769.00 | 775.00 | 775.00 | 1.04% | 823,400 |
| Feb 13, 2026 | 771.00 | 774.00 | 763.00 | 767.00 | 767.00 | -1.16% | 942,700 |
| Feb 12, 2026 | 771.00 | 779.00 | 769.00 | 776.00 | 776.00 | 0.39% | 1,094,600 |
| Feb 10, 2026 | 771.00 | 779.00 | 770.00 | 773.00 | 773.00 | 1.18% | 1,075,500 |
| Feb 9, 2026 | 779.00 | 779.00 | 760.00 | 764.00 | 764.00 | 1.33% | 939,000 |
| Feb 6, 2026 | 746.00 | 755.00 | 742.00 | 754.00 | 754.00 | 0.67% | 675,600 |
| Feb 5, 2026 | 760.00 | 762.00 | 744.00 | 749.00 | 749.00 | -0.93% | 1,061,400 |
| Feb 4, 2026 | 747.00 | 756.00 | 742.00 | 756.00 | 756.00 | 1.07% | 773,100 |
| Feb 3, 2026 | 730.00 | 748.00 | 727.00 | 748.00 | 748.00 | 3.60% | 1,304,100 |
| Feb 2, 2026 | 734.00 | 739.00 | 717.00 | 722.00 | 722.00 | -2.43% | 1,616,800 |
| Jan 30, 2026 | 734.00 | 757.00 | 729.00 | 740.00 | 740.00 | 1.51% | 1,554,400 |
| Jan 29, 2026 | 722.00 | 735.00 | 718.00 | 729.00 | 729.00 | 0.55% | 876,300 |
| Jan 28, 2026 | 726.00 | 728.00 | 718.00 | 725.00 | 725.00 | -1.36% | 810,100 |
| Jan 27, 2026 | 728.00 | 735.00 | 723.00 | 735.00 | 735.00 | 0.55% | 770,400 |
| Jan 26, 2026 | 731.00 | 736.00 | 725.00 | 731.00 | 731.00 | -1.62% | 863,500 |
| Jan 23, 2026 | 740.00 | 748.00 | 737.00 | 743.00 | 743.00 | 0.95% | 878,200 |
| Jan 22, 2026 | 736.00 | 740.00 | 731.00 | 736.00 | 736.00 | 1.24% | 1,065,800 |
| Jan 21, 2026 | 727.00 | 730.00 | 720.00 | 727.00 | 727.00 | -1.76% | 1,014,100 |
| Jan 20, 2026 | 745.00 | 747.00 | 739.00 | 740.00 | 740.00 | -0.67% | 660,200 |
| Jan 19, 2026 | 752.00 | 753.00 | 736.00 | 745.00 | 745.00 | -0.93% | 812,400 |
| Jan 16, 2026 | 750.00 | 752.00 | 743.00 | 752.00 | 752.00 | 0.80% | 655,600 |
| Jan 15, 2026 | 745.00 | 752.00 | 742.00 | 746.00 | 746.00 | 0.40% | 1,059,600 |
| Jan 14, 2026 | 736.00 | 744.00 | 731.00 | 743.00 | 743.00 | 1.23% | 928,500 |
| Jan 13, 2026 | 731.00 | 736.00 | 724.00 | 734.00 | 734.00 | 2.51% | 885,200 |
| Jan 9, 2026 | 722.00 | 724.00 | 713.00 | 716.00 | 716.00 | 0.14% | 760,900 |
| Jan 8, 2026 | 717.00 | 724.00 | 711.00 | 715.00 | 715.00 | -0.83% | 653,200 |
| Jan 7, 2026 | 715.00 | 725.00 | 714.00 | 721.00 | 721.00 | 0.42% | 888,600 |
| Jan 6, 2026 | 709.00 | 723.00 | 707.00 | 718.00 | 718.00 | 1.99% | 895,900 |
| Jan 5, 2026 | 690.00 | 704.00 | 690.00 | 704.00 | 704.00 | 2.47% | 1,115,600 |
| Dec 30, 2025 | 692.00 | 694.00 | 687.00 | 687.00 | 687.00 | -0.72% | 705,100 |
| Dec 29, 2025 | 688.00 | 695.00 | 686.00 | 692.00 | 692.00 | 1.02% | 662,900 |
| Dec 26, 2025 | 681.00 | 688.00 | 679.00 | 685.00 | 685.00 | 1.03% | 720,800 |
| Dec 25, 2025 | 686.00 | 687.00 | 677.00 | 678.00 | 678.00 | -0.44% | 624,200 |
| Dec 24, 2025 | 680.00 | 684.00 | 677.00 | 681.00 | 681.00 | 0.29% | 671,100 |
| Dec 23, 2025 | 673.00 | 684.00 | 671.00 | 679.00 | 679.00 | 1.34% | 938,300 |
| Dec 22, 2025 | 676.00 | 677.00 | 666.00 | 670.00 | 670.00 | 0.60% | 1,005,600 |
| Dec 19, 2025 | 665.00 | 671.00 | 662.00 | 666.00 | 666.00 | -0.15% | 1,010,200 |
| Dec 18, 2025 | 667.00 | 672.00 | 664.00 | 667.00 | 667.00 | -0.30% | 649,300 |
| Dec 17, 2025 | 662.00 | 669.00 | 656.00 | 669.00 | 669.00 | 1.21% | 918,400 |
| Dec 16, 2025 | 677.00 | 677.00 | 660.00 | 661.00 | 661.00 | -2.36% | 781,700 |
| Dec 15, 2025 | 675.00 | 679.00 | 672.00 | 677.00 | 677.00 | 0.74% | 757,300 |
| Dec 12, 2025 | 670.00 | 676.00 | 668.00 | 672.00 | 672.00 | 1.20% | 735,400 |
| Dec 11, 2025 | 677.00 | 677.00 | 662.00 | 664.00 | 664.00 | -0.45% | 973,100 |
| Dec 10, 2025 | 658.00 | 669.00 | 656.00 | 667.00 | 667.00 | 1.83% | 990,800 |
| Dec 9, 2025 | 651.00 | 655.00 | 649.00 | 655.00 | 655.00 | - | 519,300 |
| Dec 8, 2025 | 647.00 | 655.00 | 643.00 | 655.00 | 655.00 | 1.87% | 539,500 |