Skip to main content
logo
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,850.00
-47.00 (-1.62%)
At close: Sep 2, 2025

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,847.002,850.002,847.002,850.002,850.00-1.62%1,500
Sep 1, 20252,897.002,897.002,897.002,897.002,897.00-500
Aug 29, 20252,897.002,897.002,897.002,897.002,897.000.77%100
Aug 28, 20252,850.002,875.002,850.002,875.002,875.000.52%1,200
Aug 27, 20252,860.002,860.002,860.002,860.002,860.00-1.04%200
Aug 26, 20252,855.002,890.002,832.002,890.002,890.001.40%2,000
Aug 25, 20252,850.002,850.002,850.002,850.002,850.000.11%300
Aug 21, 20252,853.002,870.002,847.002,847.002,847.000.21%800
Aug 19, 20252,840.002,841.002,840.002,841.002,841.000.25%200
Aug 18, 20252,833.002,834.002,832.002,834.002,834.000.11%600
Aug 15, 20252,840.002,840.002,831.002,831.002,831.000.04%1,200
Aug 14, 20252,868.002,868.002,830.002,830.002,830.00-1.39%400
Aug 13, 20252,850.002,870.002,829.002,870.002,870.001.49%1,000
Aug 12, 20252,832.002,832.002,825.002,828.002,828.000.21%500
Aug 8, 20252,820.002,832.002,820.002,822.002,822.000.07%1,300
Aug 7, 20252,760.002,820.002,760.002,820.002,820.001.51%1,500
Aug 6, 20252,778.002,778.002,778.002,778.002,778.00-200
Aug 5, 20252,778.002,778.002,778.002,778.002,778.00-1.77%100
Aug 4, 20252,734.002,828.002,734.002,828.002,828.003.44%3,300
Aug 1, 20252,734.002,734.002,734.002,734.002,734.00-500
Jul 31, 20252,735.002,745.002,734.002,734.002,734.000.04%2,200
Jul 30, 20252,650.002,832.002,650.002,733.002,733.003.05%2,400
Jul 29, 20252,708.002,708.002,652.002,652.002,652.000.87%1,800
Jul 28, 20252,600.002,629.002,592.002,629.002,629.002.10%2,000
Jul 25, 20252,575.002,575.002,575.002,575.002,575.000.31%100
Jul 24, 20252,565.002,567.002,565.002,567.002,567.00-1.27%200
Jul 23, 20252,600.002,600.002,600.002,600.002,600.001.56%200
Jul 22, 20252,556.002,560.002,556.002,560.002,560.000.20%800
Jul 17, 20252,556.002,556.002,555.002,555.002,555.00-200
Jul 16, 20252,555.002,555.002,555.002,555.002,555.000.08%400
Jul 15, 20252,553.002,553.002,553.002,553.002,553.00-1.01%400
Jul 14, 20252,579.002,579.002,579.002,579.002,579.00-200
Jul 11, 20252,629.002,629.002,579.002,579.002,579.001.06%500
Jul 10, 20252,552.002,552.002,552.002,552.002,552.000.08%200
Jul 9, 20252,550.002,550.002,550.002,550.002,550.00-800
Jul 8, 20252,545.002,550.002,545.002,550.002,550.000.20%9,300
Jul 7, 20252,520.002,545.002,520.002,545.002,545.00-0.12%1,200
Jul 4, 20252,548.002,548.002,548.002,548.002,548.001.31%200
Jul 3, 20252,515.002,515.002,515.002,515.002,515.00-0.59%100
Jul 2, 20252,528.002,530.002,521.002,530.002,530.000.40%400
Jul 1, 20252,484.002,520.002,484.002,520.002,520.00-2.48%1,900
Jun 30, 20252,580.002,590.002,580.002,584.002,584.000.16%1,500
Jun 27, 20252,560.002,580.002,560.002,580.002,580.000.78%2,100
Jun 26, 20252,560.002,560.002,560.002,560.002,560.00-600
Jun 25, 20252,490.002,560.002,485.002,560.002,560.002.40%400
Jun 24, 20252,500.002,500.002,500.002,500.002,500.000.81%100
Jun 20, 20252,480.002,480.002,480.002,480.002,480.00-1.59%100
Jun 19, 20252,520.002,520.002,520.002,520.002,520.00-200
Jun 16, 20252,520.002,520.002,520.002,520.002,520.000.40%8,700
Jun 13, 20252,510.002,510.002,510.002,510.002,510.00-1.95%100