Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,548.00
+18.00 (0.71%)
At close: Mar 27, 2026

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,518.002,560.002,518.002,548.002,548.000.71%65,300
Mar 26, 20262,529.002,534.002,509.002,530.002,530.00-0.16%30,000
Mar 25, 20262,497.002,543.002,497.002,534.002,534.002.80%41,800
Mar 24, 20262,450.002,477.002,441.002,465.002,465.001.61%31,400
Mar 23, 20262,419.002,439.002,403.002,426.002,426.00-3.19%53,600
Mar 19, 20262,504.002,510.002,471.002,506.002,506.00-1.26%112,400
Mar 18, 20262,521.002,551.002,495.002,538.002,538.002.22%39,400
Mar 17, 20262,460.002,514.002,460.002,483.002,483.000.93%35,000
Mar 16, 20262,433.002,473.002,433.002,460.002,460.000.74%28,400
Mar 13, 20262,446.002,486.002,441.002,442.002,442.00-1.85%44,900
Mar 12, 20262,492.002,500.002,471.002,488.002,488.00-0.40%66,200
Mar 11, 20262,506.002,522.002,483.002,498.002,498.000.20%40,200
Mar 10, 20262,482.002,506.002,447.002,493.002,493.002.51%55,900
Mar 9, 20262,415.002,449.002,399.002,432.002,432.00-2.72%44,900
Mar 6, 20262,488.002,518.002,488.002,500.002,500.00-0.91%30,400
Mar 5, 20262,540.002,541.002,513.002,523.002,523.002.19%45,200
Mar 4, 20262,512.002,517.002,445.002,469.002,469.00-3.55%54,600
Mar 3, 20262,579.002,582.002,536.002,560.002,560.00-2.14%68,400
Mar 2, 20262,588.002,641.002,582.002,616.002,616.000.31%39,800
Feb 27, 20262,594.002,644.002,585.002,608.002,608.001.44%42,600
Feb 26, 20262,561.002,587.002,561.002,571.002,571.00-0.04%37,500
Feb 25, 20262,572.002,598.002,548.002,572.002,572.00-1.04%37,600
Feb 24, 20262,598.002,622.002,572.002,599.002,599.000.62%34,700
Feb 20, 20262,590.002,593.002,572.002,583.002,583.00-0.65%36,700
Feb 19, 20262,561.002,606.002,561.002,600.002,600.000.97%24,800
Feb 18, 20262,544.002,587.002,544.002,575.002,575.000.86%19,500
Feb 17, 20262,545.002,576.002,529.002,553.002,553.000.55%49,000
Feb 16, 20262,560.002,571.002,493.002,539.002,539.00-1.89%78,800
Feb 13, 20262,665.002,668.002,560.002,588.002,588.00-2.30%58,000
Feb 12, 20262,623.002,760.002,584.002,649.002,649.000.99%47,400
Feb 10, 20262,575.002,634.002,573.002,623.002,623.002.86%51,300
Feb 9, 20262,576.002,576.002,538.002,550.002,550.000.59%41,600
Feb 6, 20262,522.002,544.002,512.002,535.002,535.000.04%42,100
Feb 5, 20262,540.002,542.002,522.002,534.002,534.000.16%30,900
Feb 4, 20262,501.002,531.002,491.002,530.002,530.000.88%30,800
Feb 3, 20262,486.002,518.002,477.002,508.002,508.002.37%44,700
Feb 2, 20262,496.002,500.002,450.002,450.002,450.00-0.57%34,900
Jan 30, 20262,461.002,469.002,454.002,464.002,464.000.12%20,400
Jan 29, 20262,459.002,471.002,431.002,461.002,461.00-0.61%31,100
Jan 28, 20262,500.002,500.002,448.002,476.002,476.00-1.82%46,300
Jan 27, 20262,515.002,537.002,498.002,522.002,522.00-0.24%33,500
Jan 26, 20262,535.002,543.002,514.002,528.002,528.00-1.67%42,300
Jan 23, 20262,533.002,571.002,532.002,571.002,571.001.54%41,600
Jan 22, 20262,510.002,543.002,510.002,532.002,532.000.92%24,600
Jan 21, 20262,542.002,549.002,509.002,509.002,509.00-1.41%33,000
Jan 20, 20262,540.002,562.002,529.002,545.002,545.00-0.51%43,700
Jan 19, 20262,560.002,569.002,544.002,558.002,558.00-0.20%29,700
Jan 16, 20262,543.002,564.002,543.002,563.002,563.000.20%23,900
Jan 15, 20262,545.002,570.002,540.002,558.002,558.00-0.12%25,600
Jan 14, 20262,586.002,589.002,543.002,561.002,561.000.83%62,800