Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,539.00
-49.00 (-1.89%)
Feb 16, 2026, 3:30 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,550.002,566.002,533.002,540.002,540.00-0.04%40,500
Jan 9, 20262,523.002,556.002,523.002,541.002,541.000.63%35,700
Jan 8, 20262,526.002,548.002,520.002,525.002,525.000.12%37,600
Jan 7, 20262,510.002,546.002,510.002,522.002,522.00-0.55%36,800
Jan 6, 20262,512.002,545.002,504.002,536.002,536.000.28%38,300
Jan 5, 20262,520.002,537.002,508.002,529.002,529.000.68%32,900
Dec 30, 20252,528.002,543.002,512.002,512.002,512.00-1.26%29,300
Dec 29, 20252,509.002,544.002,509.002,544.002,544.001.39%130,900
Dec 26, 20252,490.002,509.002,490.002,509.002,509.000.80%21,100
Dec 25, 20252,494.002,503.002,482.002,489.002,489.00-0.72%16,600
Dec 24, 20252,502.002,512.002,492.002,507.002,507.00-0.08%23,700
Dec 23, 20252,499.002,515.002,489.002,509.002,509.000.36%30,800
Dec 22, 20252,540.002,540.002,488.002,500.002,500.00-0.08%39,000
Dec 19, 20252,550.002,560.002,502.002,502.002,502.000.48%85,900
Dec 18, 20252,439.002,499.002,425.002,490.002,490.001.88%38,100
Dec 17, 20252,490.002,498.002,444.002,444.002,444.00-2.12%28,600
Dec 16, 20252,494.002,501.002,484.002,497.002,497.00-0.40%36,200
Dec 15, 20252,457.002,507.002,457.002,507.002,507.002.08%33,200
Dec 12, 20252,483.002,489.002,455.002,456.002,456.000.20%37,600
Dec 11, 20252,469.002,471.002,437.002,451.002,451.00-0.61%30,900
Dec 10, 20252,479.002,479.002,458.002,466.002,466.000.04%26,800
Dec 9, 20252,508.002,519.002,451.002,465.002,465.00-0.88%58,700
Dec 8, 20252,466.002,500.002,466.002,487.002,487.000.44%31,200
Dec 5, 20252,499.002,510.002,470.002,476.002,476.00-1.35%57,400
Dec 4, 20252,456.002,510.002,454.002,510.002,510.002.20%97,400
Dec 3, 20252,467.002,497.002,456.002,456.002,456.00-0.57%96,800
Dec 2, 20252,453.002,473.002,453.002,470.002,470.000.53%44,800
Dec 1, 20252,469.002,473.002,452.002,457.002,457.00-0.49%40,400