Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan · Delayed Price · Currency is JPY 3,105.00
+10.00 (0.32%)
At close: Mar 18, 2026
Tokai Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3,105.00 | 3,115.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.32% | 300 |
| Mar 16, 2026 | 3,070.00 | 3,095.00 | 3,070.00 | 3,095.00 | 3,095.00 | 0.49% | 2,500 |
| Mar 12, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | -1.28% | 100 |
| Mar 11, 2026 | 3,100.00 | 3,120.00 | 3,100.00 | 3,120.00 | 3,120.00 | 2.30% | 1,500 |
| Mar 10, 2026 | 3,055.00 | 3,055.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.16% | 400 |
| Mar 9, 2026 | 3,015.00 | 3,015.00 | 3,005.00 | 3,015.00 | 3,015.00 | -2.27% | 800 |
| Mar 6, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.33% | 100 |
| Mar 5, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 2.33% | 200 |
| Mar 4, 2026 | 3,060.00 | 3,060.00 | 3,005.00 | 3,005.00 | 3,005.00 | -4.30% | 700 |
| Mar 3, 2026 | 3,065.00 | 3,140.00 | 3,015.00 | 3,140.00 | 3,140.00 | 4.32% | 700 |
| Mar 2, 2026 | 3,030.00 | 3,055.00 | 3,010.00 | 3,010.00 | 3,010.00 | -4.44% | 2,100 |
| Feb 27, 2026 | 3,180.00 | 3,180.00 | 3,065.00 | 3,150.00 | 3,150.00 | - | 1,900 |
| Feb 26, 2026 | 3,125.00 | 3,150.00 | 3,125.00 | 3,150.00 | 3,150.00 | 0.80% | 900 |
| Feb 24, 2026 | 3,030.00 | 3,125.00 | 3,030.00 | 3,125.00 | 3,125.00 | 0.81% | 2,400 |
| Feb 19, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - | 200 |
| Feb 17, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.16% | 300 |
| Feb 16, 2026 | 3,080.00 | 3,095.00 | 3,080.00 | 3,095.00 | 3,095.00 | 0.65% | 600 |
| Feb 13, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.33% | 1,500 |
| Feb 12, 2026 | 3,065.00 | 3,065.00 | 3,060.00 | 3,065.00 | 3,065.00 | 0.16% | 600 |
| Feb 10, 2026 | 3,075.00 | 3,080.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.49% | 500 |
| Feb 9, 2026 | 3,090.00 | 3,090.00 | 3,040.00 | 3,075.00 | 3,075.00 | 1.82% | 1,000 |
| Feb 6, 2026 | 3,060.00 | 3,060.00 | 3,020.00 | 3,020.00 | 3,020.00 | -1.95% | 200 |
| Feb 4, 2026 | 3,060.00 | 3,080.00 | 3,060.00 | 3,080.00 | 3,080.00 | 0.98% | 1,800 |
| Feb 3, 2026 | 3,010.00 | 3,050.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1.33% | 300 |
| Feb 2, 2026 | 3,000.00 | 3,030.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.33% | 800 |
| Jan 30, 2026 | 3,060.00 | 3,060.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.48% | 700 |
| Jan 29, 2026 | 2,925.00 | 3,045.00 | 2,925.00 | 3,045.00 | 3,045.00 | 2.53% | 1,000 |
| Jan 28, 2026 | 2,960.00 | 2,970.00 | 2,960.00 | 2,970.00 | 2,970.00 | -1.98% | 200 |
| Jan 27, 2026 | 3,040.00 | 3,040.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1.00% | 1,500 |
| Jan 26, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.35% | 400 |
| Jan 23, 2026 | 3,000.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.33% | 1,100 |
| Jan 22, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.69% | 1,600 |
| Jan 21, 2026 | 2,923.00 | 2,950.00 | 2,923.00 | 2,950.00 | 2,950.00 | 0.96% | 1,300 |
| Jan 20, 2026 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - | 200 |
| Jan 19, 2026 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - | 400 |
| Jan 16, 2026 | 2,912.00 | 2,922.00 | 2,912.00 | 2,922.00 | 2,922.00 | 0.62% | 500 |
| Jan 15, 2026 | 2,904.00 | 2,919.00 | 2,866.00 | 2,904.00 | 2,904.00 | 0.07% | 2,700 |
| Jan 14, 2026 | 2,901.00 | 2,902.00 | 2,901.00 | 2,902.00 | 2,902.00 | -0.96% | 200 |
| Jan 13, 2026 | 2,900.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 0.07% | 1,200 |
| Jan 9, 2026 | 2,901.00 | 2,928.00 | 2,901.00 | 2,928.00 | 2,928.00 | - | 200 |
| Jan 8, 2026 | 2,904.00 | 2,928.00 | 2,901.00 | 2,928.00 | 2,928.00 | 0.83% | 9,600 |
| Jan 7, 2026 | 2,906.00 | 2,910.00 | 2,904.00 | 2,904.00 | 2,904.00 | 0.55% | 700 |
| Jan 6, 2026 | 2,899.00 | 2,900.00 | 2,862.00 | 2,888.00 | 2,888.00 | -0.38% | 1,100 |
| Jan 5, 2026 | 2,862.00 | 2,899.00 | 2,862.00 | 2,899.00 | 2,899.00 | - | 1,100 |
| Dec 30, 2025 | 2,885.00 | 2,899.00 | 2,858.00 | 2,899.00 | 2,899.00 | 0.49% | 500 |
| Dec 29, 2025 | 2,900.00 | 2,900.00 | 2,855.00 | 2,885.00 | 2,885.00 | 0.42% | 2,300 |
| Dec 26, 2025 | 2,867.00 | 2,876.00 | 2,867.00 | 2,873.00 | 2,873.00 | 0.21% | 500 |
| Dec 25, 2025 | 2,884.00 | 2,890.00 | 2,867.00 | 2,867.00 | 2,867.00 | 0.35% | 700 |
| Dec 24, 2025 | 2,888.00 | 2,888.00 | 2,857.00 | 2,857.00 | 2,857.00 | -0.70% | 500 |
| Dec 23, 2025 | 2,880.00 | 2,880.00 | 2,872.00 | 2,877.00 | 2,877.00 | -0.45% | 400 |