Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan · Delayed Price · Currency is JPY 2,813.00
-32.00 (-1.12%)
At close: May 18, 2026
Tokai Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,835.00 | 2,835.00 | 2,813.00 | 2,813.00 | 2,813.00 | -1.12% | 600 |
| May 15, 2026 | 2,855.00 | 2,890.00 | 2,845.00 | 2,845.00 | 2,845.00 | 0.39% | 300 |
| May 14, 2026 | 2,870.00 | 2,870.00 | 2,834.00 | 2,834.00 | 2,834.00 | -3.93% | 1,700 |
| May 13, 2026 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 1.72% | 200 |
| May 12, 2026 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1.75% | 800 |
| May 11, 2026 | 2,851.00 | 2,879.00 | 2,850.00 | 2,850.00 | 2,850.00 | - | 2,100 |
| May 8, 2026 | 2,828.00 | 2,850.00 | 2,825.00 | 2,850.00 | 2,850.00 | 0.92% | 1,700 |
| May 7, 2026 | 2,816.00 | 2,824.00 | 2,816.00 | 2,824.00 | 2,824.00 | -1.02% | 1,300 |
| May 1, 2026 | 2,876.00 | 2,876.00 | 2,853.00 | 2,853.00 | 2,853.00 | -1.11% | 700 |
| Apr 30, 2026 | 2,889.00 | 2,889.00 | 2,880.00 | 2,885.00 | 2,885.00 | 1.02% | 400 |
| Apr 28, 2026 | 2,865.00 | 2,885.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.04% | 900 |
| Apr 27, 2026 | 2,855.00 | 2,855.00 | 2,815.00 | 2,855.00 | 2,855.00 | - | 1,100 |
| Apr 23, 2026 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 0.53% | 200 |
| Apr 22, 2026 | 2,919.00 | 2,919.00 | 2,820.00 | 2,840.00 | 2,840.00 | -2.71% | 1,200 |
| Apr 21, 2026 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | 0.31% | 100 |
| Apr 20, 2026 | 2,930.00 | 2,930.00 | 2,910.00 | 2,910.00 | 2,910.00 | - | 400 |
| Apr 17, 2026 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - | 100 |
| Apr 16, 2026 | 2,939.00 | 2,939.00 | 2,910.00 | 2,910.00 | 2,910.00 | -0.34% | 900 |
| Apr 15, 2026 | 2,886.00 | 2,920.00 | 2,886.00 | 2,920.00 | 2,920.00 | 1.21% | 800 |
| Apr 14, 2026 | 2,900.00 | 2,900.00 | 2,885.00 | 2,885.00 | 2,885.00 | -0.55% | 200 |
| Apr 13, 2026 | 2,905.00 | 2,933.00 | 2,901.00 | 2,901.00 | 2,901.00 | 0.90% | 1,000 |
| Apr 10, 2026 | 2,920.00 | 2,920.00 | 2,875.00 | 2,875.00 | 2,875.00 | -1.54% | 1,000 |
| Apr 8, 2026 | 2,902.00 | 2,920.00 | 2,902.00 | 2,920.00 | 2,920.00 | 0.17% | 300 |
| Apr 7, 2026 | 2,920.00 | 2,920.00 | 2,915.00 | 2,915.00 | 2,915.00 | -0.58% | 300 |
| Apr 6, 2026 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | -0.41% | 200 |
| Apr 1, 2026 | 2,899.00 | 2,944.00 | 2,899.00 | 2,944.00 | 2,944.00 | 1.73% | 400 |
| Mar 31, 2026 | 2,845.00 | 2,894.00 | 2,845.00 | 2,894.00 | 2,894.00 | 1.72% | 400 |
| Mar 30, 2026 | 2,850.00 | 2,866.00 | 2,845.00 | 2,845.00 | 2,845.00 | -3.40% | 11,700 |
| Mar 27, 2026 | 2,969.00 | 2,969.00 | 2,930.00 | 2,945.00 | 2,888.00 | -0.81% | 1,400 |
| Mar 26, 2026 | 2,970.00 | 2,971.00 | 2,969.00 | 2,969.00 | 2,911.54 | - | 1,000 |
| Mar 25, 2026 | 2,980.00 | 2,980.00 | 2,945.00 | 2,969.00 | 2,911.54 | -0.37% | 500 |
| Mar 24, 2026 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,922.32 | - | 200 |
| Mar 23, 2026 | 3,005.00 | 3,005.00 | 2,930.00 | 2,980.00 | 2,922.32 | -1.49% | 600 |
| Mar 19, 2026 | 3,110.00 | 3,110.00 | 3,025.00 | 3,025.00 | 2,966.45 | -2.58% | 2,600 |
| Mar 18, 2026 | 3,105.00 | 3,115.00 | 3,105.00 | 3,105.00 | 3,044.90 | 0.32% | 300 |
| Mar 16, 2026 | 3,070.00 | 3,095.00 | 3,070.00 | 3,095.00 | 3,035.10 | 0.49% | 2,500 |
| Mar 12, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,020.39 | -1.28% | 100 |
| Mar 11, 2026 | 3,100.00 | 3,120.00 | 3,100.00 | 3,120.00 | 3,059.61 | 2.30% | 1,500 |
| Mar 10, 2026 | 3,055.00 | 3,055.00 | 3,050.00 | 3,050.00 | 2,990.97 | 1.16% | 400 |
| Mar 9, 2026 | 3,015.00 | 3,015.00 | 3,005.00 | 3,015.00 | 2,956.65 | -2.27% | 800 |
| Mar 6, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,025.29 | 0.33% | 100 |
| Mar 5, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,015.48 | 2.33% | 200 |
| Mar 4, 2026 | 3,060.00 | 3,060.00 | 3,005.00 | 3,005.00 | 2,946.84 | -4.30% | 700 |
| Mar 3, 2026 | 3,065.00 | 3,140.00 | 3,015.00 | 3,140.00 | 3,079.23 | 4.32% | 700 |
| Mar 2, 2026 | 3,030.00 | 3,055.00 | 3,010.00 | 3,010.00 | 2,951.74 | -4.44% | 2,100 |
| Feb 27, 2026 | 3,180.00 | 3,180.00 | 3,065.00 | 3,150.00 | 3,089.03 | - | 1,900 |
| Feb 26, 2026 | 3,125.00 | 3,150.00 | 3,125.00 | 3,150.00 | 3,089.03 | 0.80% | 900 |
| Feb 24, 2026 | 3,030.00 | 3,125.00 | 3,030.00 | 3,125.00 | 3,064.52 | 0.81% | 2,400 |
| Feb 19, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,040.00 | - | 200 |
| Feb 17, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,040.00 | 0.16% | 300 |