Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,792.00
-5.00 (-0.18%)
Apr 20, 2026, 3:25 PM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,547.002,676.002,547.002,631.002,631.003.95%69,000
Apr 3, 20262,521.002,550.002,517.002,531.002,531.000.28%20,200
Apr 2, 20262,538.002,550.002,518.002,524.002,524.00-0.08%30,500
Apr 1, 20262,504.002,532.002,488.002,526.002,526.002.72%34,200
Mar 31, 20262,430.002,494.002,430.002,459.002,459.000.29%22,100
Mar 30, 20262,433.002,473.002,431.002,452.002,452.00-3.77%35,800
Mar 27, 20262,518.002,560.002,518.002,548.002,514.000.71%65,300
Mar 26, 20262,529.002,534.002,509.002,530.002,496.24-0.16%30,000
Mar 25, 20262,497.002,543.002,497.002,534.002,500.192.80%41,800
Mar 24, 20262,450.002,477.002,441.002,465.002,432.111.61%31,400
Mar 23, 20262,419.002,439.002,403.002,426.002,393.63-3.19%53,600
Mar 19, 20262,504.002,510.002,471.002,506.002,472.56-1.26%112,400
Mar 18, 20262,521.002,551.002,495.002,538.002,504.132.22%39,400
Mar 17, 20262,460.002,514.002,460.002,483.002,449.870.93%35,000
Mar 16, 20262,433.002,473.002,433.002,460.002,427.170.74%28,400
Mar 13, 20262,446.002,486.002,441.002,442.002,409.41-1.85%44,900
Mar 12, 20262,492.002,500.002,471.002,488.002,454.80-0.40%66,200
Mar 11, 20262,506.002,522.002,483.002,498.002,464.670.20%40,200
Mar 10, 20262,482.002,506.002,447.002,493.002,459.732.51%55,900
Mar 9, 20262,415.002,449.002,399.002,432.002,399.55-2.72%44,900
Mar 6, 20262,488.002,518.002,488.002,500.002,466.64-0.91%30,400
Mar 5, 20262,540.002,541.002,513.002,523.002,489.332.19%45,200
Mar 4, 20262,512.002,517.002,445.002,469.002,436.05-3.55%54,600
Mar 3, 20262,579.002,582.002,536.002,560.002,525.84-2.14%68,400
Mar 2, 20262,588.002,641.002,582.002,616.002,581.090.31%39,800
Feb 27, 20262,594.002,644.002,585.002,608.002,573.201.44%42,600
Feb 26, 20262,561.002,587.002,561.002,571.002,536.69-0.04%37,500
Feb 25, 20262,572.002,598.002,548.002,572.002,537.68-1.04%37,600
Feb 24, 20262,598.002,622.002,572.002,599.002,564.320.62%34,700
Feb 20, 20262,590.002,593.002,572.002,583.002,548.53-0.65%36,700
Feb 19, 20262,561.002,606.002,561.002,600.002,565.310.97%24,800
Feb 18, 20262,544.002,587.002,544.002,575.002,540.640.86%19,500
Feb 17, 20262,545.002,576.002,529.002,553.002,518.930.55%49,000
Feb 16, 20262,560.002,571.002,493.002,539.002,505.12-1.89%78,800
Feb 13, 20262,665.002,668.002,560.002,588.002,553.47-2.30%58,000
Feb 12, 20262,623.002,760.002,584.002,649.002,613.650.99%47,400
Feb 10, 20262,575.002,634.002,573.002,623.002,588.002.86%51,300
Feb 9, 20262,576.002,576.002,538.002,550.002,515.970.59%41,600
Feb 6, 20262,522.002,544.002,512.002,535.002,501.170.04%42,100
Feb 5, 20262,540.002,542.002,522.002,534.002,500.190.16%30,900