Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,420.00
-30.00 (-1.22%)
Aug 3, 2026, 1:58 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20262,509.002,519.002,439.002,450.002,450.00-2.66%26,500
Jul 30, 20262,530.002,544.002,495.002,517.002,517.00-1.06%38,300
Jul 29, 20262,499.002,550.002,481.002,544.002,544.002.66%29,800
Jul 28, 20262,490.002,497.002,458.002,478.002,478.00-0.20%28,800
Jul 27, 20262,423.002,491.002,423.002,483.002,483.002.90%26,500
Jul 24, 20262,390.002,425.002,370.002,413.002,413.000.25%13,100
Jul 23, 20262,448.002,448.002,401.002,407.002,407.00-0.99%23,600
Jul 22, 20262,426.002,438.002,410.002,431.002,431.000.08%21,200
Jul 21, 20262,429.002,447.002,424.002,429.002,429.000.75%30,500
Jul 17, 20262,439.002,448.002,390.002,411.002,411.00-0.08%14,000
Jul 16, 20262,420.002,453.002,413.002,413.002,413.00-0.94%17,100
Jul 15, 20262,433.002,436.002,411.002,436.002,436.001.97%29,900
Jul 14, 20262,439.002,439.002,389.002,389.002,389.00-0.79%24,700
Jul 13, 20262,421.002,439.002,408.002,408.002,408.00-0.33%13,700
Jul 10, 20262,432.002,432.002,388.002,416.002,416.000.54%16,600
Jul 9, 20262,433.002,434.002,403.002,403.002,403.00-1.23%15,300
Jul 8, 20262,427.002,447.002,417.002,433.002,433.001.25%28,400
Jul 7, 20262,390.002,413.002,390.002,403.002,403.001.05%15,800
Jul 6, 20262,410.002,424.002,374.002,378.002,378.00-1.20%21,200
Jul 3, 20262,412.002,438.002,397.002,407.002,407.000.33%21,800
Jul 2, 20262,377.002,409.002,377.002,399.002,399.001.22%28,000
Jul 1, 20262,365.002,373.002,333.002,370.002,370.002.11%49,400
Jun 30, 20262,360.002,360.002,319.002,321.002,321.00-0.98%30,600
Jun 29, 20262,339.002,384.002,327.002,344.002,344.000.21%26,000
Jun 26, 20262,335.002,348.002,311.002,339.002,339.000.82%13,300
Jun 25, 20262,315.002,338.002,311.002,320.002,320.000.22%20,100
Jun 24, 20262,311.002,345.002,311.002,315.002,315.00-0.47%14,200
Jun 23, 20262,314.002,330.002,300.002,326.002,326.000.52%21,100
Jun 22, 20262,306.002,330.002,290.002,314.002,314.000.35%24,800
Jun 19, 20262,286.002,306.002,274.002,306.002,306.000.70%22,600
Jun 18, 20262,270.002,299.002,245.002,290.002,290.001.37%34,900
Jun 17, 20262,292.002,294.002,253.002,259.002,259.00-0.09%20,700
Jun 16, 20262,296.002,296.002,252.002,261.002,261.00-1.48%21,000
Jun 15, 20262,331.002,332.002,288.002,295.002,295.00-0.39%14,500
Jun 12, 20262,294.002,304.002,269.002,304.002,304.000.92%35,600
Jun 11, 20262,316.002,317.002,252.002,283.002,283.00-0.78%31,400
Jun 10, 20262,284.002,322.002,284.002,301.002,301.000.48%45,000
Jun 9, 20262,286.002,336.002,281.002,290.002,290.00-0.99%39,400
Jun 8, 20262,276.002,353.002,276.002,313.002,313.00-0.56%41,600
Jun 5, 20262,299.002,342.002,299.002,326.002,326.001.93%25,500
Jun 4, 20262,281.002,321.002,275.002,282.002,282.00-0.87%25,700
Jun 3, 20262,263.002,308.002,225.002,302.002,302.001.81%47,800
Jun 2, 20262,290.002,290.002,250.002,261.002,261.00-1.57%41,200
Jun 1, 20262,359.002,359.002,291.002,297.002,297.00-3.08%38,700
May 29, 20262,343.002,389.002,343.002,370.002,370.000.81%32,000
May 28, 20262,365.002,365.002,324.002,351.002,351.00-0.30%31,700
May 27, 20262,353.002,382.002,339.002,358.002,358.00-0.13%23,500
May 26, 20262,340.002,376.002,340.002,361.002,361.000.55%19,700
May 25, 20262,334.002,358.002,320.002,348.002,348.00-1.01%32,500
May 22, 20262,423.002,423.002,340.002,372.002,372.00-2.35%38,100