Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,408.00
-8.00 (-0.33%)
Jul 13, 2026, 3:30 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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