Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,949.00
+43.00 (1.48%)
Oct 26, 2026, 11:30 AM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,910.002,991.002,891.002,949.002,949.001.48%31,200
Oct 23, 20262,820.002,935.002,800.002,906.002,906.003.75%105,200
Oct 22, 20262,628.002,817.002,628.002,801.002,801.006.58%67,100
Oct 21, 20262,720.002,723.002,624.002,628.002,628.00-2.01%20,900
Oct 20, 20262,688.002,694.002,667.002,682.002,682.000.64%38,300
Oct 19, 20262,645.002,684.002,629.002,665.002,665.000.53%58,900
Oct 16, 20262,622.002,652.002,603.002,651.002,651.000.88%41,200
Oct 15, 20262,584.002,628.002,567.002,628.002,628.002.06%75,900
Oct 14, 20262,583.002,593.002,568.002,575.002,575.00-0.31%31,100
Oct 13, 20262,598.002,641.002,573.002,583.002,583.00-0.23%37,600
Oct 9, 20262,550.002,590.002,545.002,589.002,589.002.13%37,000
Oct 8, 20262,541.002,553.002,525.002,535.002,535.00-0.59%30,000
Oct 7, 20262,545.002,563.002,532.002,550.002,550.00-0.20%22,500
Oct 6, 20262,502.002,562.002,501.002,555.002,555.001.55%27,100
Oct 5, 20262,508.002,516.002,459.002,516.002,516.000.24%38,800
Oct 2, 20262,511.002,524.002,486.002,510.002,510.00-0.28%28,800
Oct 1, 20262,510.002,521.002,486.002,517.002,517.000.76%28,500
Sep 30, 20262,521.002,521.002,471.002,498.002,498.00-0.36%25,000
Sep 29, 20262,527.002,527.002,476.002,507.002,507.00-0.63%32,500
Sep 28, 20262,585.002,585.002,560.002,563.002,523.00-0.47%30,500
Sep 25, 20262,557.002,579.002,546.002,575.002,534.811.78%32,900
Sep 24, 20262,542.002,560.002,528.002,530.002,490.52-0.08%32,000
Sep 18, 20262,610.002,610.002,532.002,532.002,492.48-2.54%46,300
Sep 17, 20262,561.002,598.002,558.002,598.002,557.451.56%16,600
Sep 16, 20262,546.002,585.002,546.002,558.002,518.080.24%11,600
Sep 15, 20262,572.002,600.002,552.002,552.002,512.17-0.78%15,700
Sep 14, 20262,547.002,641.002,536.002,572.002,531.862.35%35,200
Sep 11, 20262,529.002,545.002,506.002,513.002,473.78-0.08%40,400
Sep 10, 20262,468.002,528.002,468.002,515.002,475.751.41%29,700
Sep 9, 20262,462.002,488.002,456.002,480.002,441.300.40%27,900
Sep 8, 20262,455.002,481.002,449.002,470.002,431.45-0.28%32,000
Sep 7, 20262,497.002,497.002,453.002,477.002,438.34-0.64%35,500
Sep 4, 20262,481.002,503.002,471.002,493.002,454.090.89%23,100
Sep 3, 20262,465.002,483.002,459.002,471.002,432.440.24%19,700
Sep 2, 20262,510.002,529.002,461.002,465.002,426.53-2.95%32,000
Sep 1, 20262,546.002,573.002,525.002,540.002,500.36-0.31%39,500
Aug 31, 20262,567.002,576.002,529.002,548.002,508.23-0.74%52,100
Aug 28, 20262,577.002,590.002,500.002,567.002,526.94-0.39%83,600
Aug 27, 20262,562.002,600.002,544.002,577.002,536.780.08%49,500
Aug 26, 20262,553.002,590.002,553.002,575.002,534.810.08%22,700
Aug 25, 20262,528.002,600.002,528.002,573.002,532.840.78%31,600
Aug 24, 20262,535.002,573.002,528.002,553.002,513.160.04%23,400
Aug 21, 20262,565.002,582.002,545.002,552.002,512.17-0.62%23,100
Aug 20, 20262,518.002,579.002,518.002,568.002,527.921.99%32,500
Aug 19, 20262,492.002,519.002,481.002,518.002,478.700.36%27,200
Aug 18, 20262,486.002,523.002,472.002,509.002,469.840.93%20,700
Aug 17, 20262,538.002,574.002,486.002,486.002,447.20-2.28%32,600
Aug 14, 20262,502.002,560.002,483.002,544.002,504.300.79%56,600
Aug 13, 20262,495.002,528.002,455.002,524.002,484.611.20%39,300
Aug 12, 20262,478.002,517.002,444.002,494.002,455.081.88%43,600