Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,313.00
+7.00 (0.30%)
Jun 22, 2026, 1:12 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 20262,419.002,469.002,419.002,429.002,429.00-0.37%30,200
May 20, 20262,441.002,472.002,405.002,438.002,438.00-1.42%46,100
May 19, 20262,457.002,482.002,437.002,473.002,473.002.32%38,000
May 18, 20262,421.002,431.002,388.002,417.002,417.00-1.06%31,900
May 15, 20262,385.002,443.002,385.002,443.002,443.002.56%47,000
May 14, 20262,382.002,390.002,347.002,382.002,382.000.85%52,000
May 13, 20262,448.002,465.002,353.002,362.002,362.00-1.50%78,500
May 12, 20262,551.002,588.002,295.002,398.002,398.00-6.51%68,300
May 11, 20262,596.002,607.002,565.002,565.002,565.00-1.19%58,500
May 8, 20262,615.002,649.002,572.002,596.002,596.00-0.38%51,500
May 7, 20262,619.002,626.002,596.002,606.002,606.000.46%59,700
May 1, 20262,616.002,616.002,563.002,594.002,594.00-1.18%33,800
Apr 30, 20262,608.002,642.002,589.002,625.002,625.00-0.94%49,200
Apr 28, 20262,617.002,653.002,604.002,650.002,650.001.26%40,300
Apr 27, 20262,623.002,644.002,601.002,617.002,617.000.04%32,200
Apr 24, 20262,651.002,657.002,596.002,616.002,616.00-1.95%32,100
Apr 23, 20262,710.002,715.002,647.002,668.002,668.00-2.70%45,600
Apr 22, 20262,780.002,782.002,742.002,742.002,742.00-1.12%41,600
Apr 21, 20262,798.002,824.002,773.002,773.002,773.00-0.68%41,300
Apr 20, 20262,804.002,812.002,776.002,792.002,792.00-0.18%46,000
Apr 17, 20262,823.002,849.002,795.002,797.002,797.00-1.51%50,200
Apr 16, 20262,820.002,866.002,819.002,840.002,840.001.25%53,100
Apr 15, 20262,777.002,820.002,777.002,805.002,805.002.86%57,100
Apr 14, 20262,697.002,744.002,697.002,727.002,727.000.70%55,800
Apr 13, 20262,691.002,740.002,690.002,708.002,708.001.50%53,000
Apr 10, 20262,723.002,724.002,663.002,668.002,668.00-2.02%36,500
Apr 9, 20262,768.002,797.002,723.002,723.002,723.00-1.55%39,900
Apr 8, 20262,755.002,768.002,703.002,766.002,766.001.69%62,000
Apr 7, 20262,645.002,734.002,628.002,720.002,720.003.38%83,400