Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,575.00
+45.00 (1.78%)
Sep 25, 2026, 3:30 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,557.002,579.002,546.002,578.002,578.001.90%23,900
Sep 24, 20262,542.002,560.002,528.002,530.002,530.00-0.08%32,000
Sep 18, 20262,610.002,610.002,532.002,532.002,532.00-2.54%46,300
Sep 17, 20262,561.002,598.002,558.002,598.002,598.001.56%16,600
Sep 16, 20262,546.002,585.002,546.002,558.002,558.000.24%11,600
Sep 15, 20262,572.002,600.002,552.002,552.002,552.00-0.78%15,700
Sep 14, 20262,547.002,641.002,536.002,572.002,572.002.35%35,200
Sep 11, 20262,529.002,545.002,506.002,513.002,513.00-0.08%40,400
Sep 10, 20262,468.002,528.002,468.002,515.002,515.001.41%29,700
Sep 9, 20262,462.002,488.002,456.002,480.002,480.000.40%27,900
Sep 8, 20262,455.002,481.002,449.002,470.002,470.00-0.28%32,000
Sep 7, 20262,497.002,497.002,453.002,477.002,477.00-0.64%35,500
Sep 4, 20262,481.002,503.002,471.002,493.002,493.000.89%23,100
Sep 3, 20262,465.002,483.002,459.002,471.002,471.000.24%19,700
Sep 2, 20262,510.002,529.002,461.002,465.002,465.00-2.95%32,000
Sep 1, 20262,546.002,573.002,525.002,540.002,540.00-0.31%39,500
Aug 31, 20262,567.002,576.002,529.002,548.002,548.00-0.74%52,100
Aug 28, 20262,577.002,590.002,500.002,567.002,567.00-0.39%83,600
Aug 27, 20262,562.002,600.002,544.002,577.002,577.000.08%49,500
Aug 26, 20262,553.002,590.002,553.002,575.002,575.000.08%22,700
Aug 25, 20262,528.002,600.002,528.002,573.002,573.000.78%31,600
Aug 24, 20262,535.002,573.002,528.002,553.002,553.000.04%23,400
Aug 21, 20262,565.002,582.002,545.002,552.002,552.00-0.62%23,100
Aug 20, 20262,518.002,579.002,518.002,568.002,568.001.99%32,500
Aug 19, 20262,492.002,519.002,481.002,518.002,518.000.36%27,200
Aug 18, 20262,486.002,523.002,472.002,509.002,509.000.93%20,700
Aug 17, 20262,538.002,574.002,486.002,486.002,486.00-2.28%32,600
Aug 14, 20262,502.002,560.002,483.002,544.002,544.000.79%56,600
Aug 13, 20262,495.002,528.002,455.002,524.002,524.001.20%39,300
Aug 12, 20262,478.002,517.002,444.002,494.002,494.001.88%43,600
Aug 10, 20262,390.002,449.002,345.002,448.002,448.000.74%81,500
Aug 7, 20262,408.002,466.002,387.002,430.002,430.001.42%28,500
Aug 6, 20262,361.002,404.002,361.002,396.002,396.001.10%27,900
Aug 5, 20262,390.002,391.002,361.002,370.002,370.00-0.29%37,900
Aug 4, 20262,396.002,397.002,368.002,377.002,377.00-0.96%29,500
Aug 3, 20262,429.002,429.002,400.002,400.002,400.00-2.04%24,300
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