Skip to main content
logo
TOKAI Corp. (TYO:9729)
Japan flag Japan · Delayed Price · Currency is JPY
2,263.00
-34.00 (-1.48%)
Jun 2, 2026, 9:33 AM JST

TOKAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20262,433.002,473.002,431.002,452.002,452.00-2.47%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