Skip to main content
logo
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,915.00
-17.00 (-0.58%)
At close: Apr 7, 2026

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20262,902.002,920.002,902.002,920.002,920.000.17%300
Apr 7, 20262,920.002,920.002,915.002,915.002,915.00-0.58%300
Apr 6, 20262,932.002,932.002,932.002,932.002,932.00-0.41%200
Apr 1, 20262,899.002,944.002,899.002,944.002,944.001.73%400
Mar 31, 20262,845.002,894.002,845.002,894.002,894.001.72%400
Mar 30, 20262,850.002,866.002,845.002,845.002,845.00-3.40%11,700
Mar 27, 20262,969.002,969.002,930.002,945.002,888.00-0.81%1,400
Mar 26, 20262,970.002,971.002,969.002,969.002,911.54-1,000
Mar 25, 20262,980.002,980.002,945.002,969.002,911.54-0.37%500
Mar 24, 20262,980.002,980.002,980.002,980.002,922.32-200
Mar 23, 20263,005.003,005.002,930.002,980.002,922.32-1.49%600
Mar 19, 20263,110.003,110.003,025.003,025.002,966.45-2.58%2,600
Mar 18, 20263,105.003,115.003,105.003,105.003,044.900.32%300
Mar 16, 20263,070.003,095.003,070.003,095.003,035.100.49%2,500
Mar 12, 20263,080.003,080.003,080.003,080.003,020.39-1.28%100
Mar 11, 20263,100.003,120.003,100.003,120.003,059.612.30%1,500
Mar 10, 20263,055.003,055.003,050.003,050.002,990.971.16%400
Mar 9, 20263,015.003,015.003,005.003,015.002,956.65-2.27%800
Mar 6, 20263,085.003,085.003,085.003,085.003,025.290.33%100
Mar 5, 20263,075.003,075.003,075.003,075.003,015.482.33%200
Mar 4, 20263,060.003,060.003,005.003,005.002,946.84-4.30%700
Mar 3, 20263,065.003,140.003,015.003,140.003,079.234.32%700
Mar 2, 20263,030.003,055.003,010.003,010.002,951.74-4.44%2,100
Feb 27, 20263,180.003,180.003,065.003,150.003,089.03-1,900
Feb 26, 20263,125.003,150.003,125.003,150.003,089.030.80%900
Feb 24, 20263,030.003,125.003,030.003,125.003,064.520.81%2,400
Feb 19, 20263,100.003,100.003,100.003,100.003,040.00-200
Feb 17, 20263,100.003,100.003,100.003,100.003,040.000.16%300
Feb 16, 20263,080.003,095.003,080.003,095.003,035.100.65%600
Feb 13, 20263,075.003,075.003,075.003,075.003,015.480.33%1,500
Feb 12, 20263,065.003,065.003,060.003,065.003,005.680.16%600
Feb 10, 20263,075.003,080.003,060.003,060.003,000.77-0.49%500
Feb 9, 20263,090.003,090.003,040.003,075.003,015.481.82%1,000
Feb 6, 20263,060.003,060.003,020.003,020.002,961.55-1.95%200
Feb 4, 20263,060.003,080.003,060.003,080.003,020.390.98%1,800
Feb 3, 20263,010.003,050.003,010.003,050.002,990.971.33%300
Feb 2, 20263,000.003,030.003,000.003,010.002,951.740.33%800
Jan 30, 20263,060.003,060.003,000.003,000.002,941.94-1.48%700
Jan 29, 20262,925.003,045.002,925.003,045.002,986.062.53%1,000
Jan 28, 20262,960.002,970.002,960.002,970.002,912.52-1.98%200
Jan 27, 20263,040.003,040.003,000.003,030.002,971.351.00%1,500
Jan 26, 20263,000.003,000.003,000.003,000.002,941.941.35%400
Jan 23, 20263,000.003,020.002,960.002,960.002,902.71-1.33%1,100
Jan 22, 20263,000.003,020.003,000.003,000.002,941.941.69%1,600
Jan 21, 20262,923.002,950.002,923.002,950.002,892.900.96%1,300
Jan 20, 20262,922.002,922.002,922.002,922.002,865.45-200
Jan 19, 20262,922.002,922.002,922.002,922.002,865.45-400
Jan 16, 20262,912.002,922.002,912.002,922.002,865.450.62%500
Jan 15, 20262,904.002,919.002,866.002,904.002,847.790.07%2,700
Jan 14, 20262,901.002,902.002,901.002,902.002,845.83-0.96%200