Skip to main content
logo
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,977.00
-33.00 (-1.10%)
At close: Sep 1, 2026

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20262,956.002,977.002,956.002,977.002,977.00-1.10%200
Aug 28, 20263,010.003,010.003,010.003,010.003,010.00-100
Aug 26, 20263,000.003,020.003,000.003,010.003,010.000.33%2,200
Aug 25, 20263,000.003,000.003,000.003,000.003,000.001.04%100
Aug 24, 20262,968.002,969.002,968.002,969.002,969.000.03%600
Aug 21, 20262,968.002,968.002,968.002,968.002,968.00-100
Aug 20, 20262,968.002,968.002,968.002,968.002,968.000.61%100
Aug 19, 20262,968.002,968.002,950.002,950.002,950.00-200
Aug 18, 20262,950.002,950.002,950.002,950.002,950.000.82%200
Aug 14, 20262,913.002,926.002,910.002,926.002,926.00-0.24%4,400
Aug 13, 20262,910.002,933.002,910.002,933.002,933.000.51%9,800
Aug 12, 20262,918.002,918.002,918.002,918.002,918.00-1.68%100
Aug 10, 20262,968.002,968.002,968.002,968.002,968.00-300
Aug 7, 20262,968.002,968.002,968.002,968.002,968.001.71%100
Aug 6, 20262,913.002,918.002,913.002,918.002,918.000.17%200
Aug 5, 20262,915.002,915.002,913.002,913.002,913.00-0.03%300
Aug 4, 20262,914.002,914.002,914.002,914.002,914.00-0.03%100
Aug 3, 20262,930.002,930.002,915.002,915.002,915.00-0.17%400
Jul 31, 20262,950.002,950.002,920.002,920.002,920.00-3.31%700
Jul 30, 20262,960.003,020.002,960.003,020.003,020.003.53%800
Jul 29, 20262,960.002,960.002,917.002,917.002,917.00-1.45%200
Jul 28, 20263,030.003,030.002,911.002,960.002,960.000.58%2,100
Jul 27, 20262,920.002,943.002,920.002,943.002,943.000.79%200
Jul 24, 20262,945.002,945.002,920.002,920.002,920.00-0.07%500
Jul 23, 20262,917.002,924.002,917.002,922.002,922.00-0.58%400
Jul 22, 20262,939.002,939.002,939.002,939.002,939.001.00%100
Jul 17, 20262,920.002,920.002,910.002,910.002,910.00-0.34%500
Jul 16, 20262,920.002,920.002,920.002,920.002,920.000.34%200
Jul 15, 20262,908.002,910.002,908.002,910.002,910.000.34%800
Jul 14, 20262,900.002,900.002,900.002,900.002,900.00-100
Jul 13, 20262,900.002,900.002,900.002,900.002,900.001.05%400
Jul 10, 20262,849.002,870.002,849.002,870.002,870.000.77%700
Jul 9, 20262,848.002,848.002,848.002,848.002,848.001.28%100
Jul 6, 20262,812.002,812.002,812.002,812.002,812.000.04%100
Jul 3, 20262,809.002,811.002,809.002,811.002,811.00-1.37%300
Jul 2, 20262,850.002,850.002,850.002,850.002,850.000.14%100
Jul 1, 20262,846.002,846.002,846.002,846.002,846.00-100
Jun 30, 20262,811.002,846.002,811.002,846.002,846.000.21%200
Jun 29, 20262,808.002,840.002,808.002,840.002,840.001.18%2,900
Jun 26, 20262,840.002,840.002,807.002,807.002,807.00-1.16%400
Jun 23, 20262,840.002,840.002,840.002,840.002,840.00-300
Jun 22, 20262,840.002,845.002,840.002,840.002,840.00-2,500
Jun 19, 20262,825.002,840.002,825.002,840.002,840.000.35%2,300
Jun 18, 20262,820.002,830.002,810.002,830.002,830.000.71%2,500
Jun 17, 20262,790.002,850.002,790.002,810.002,810.001.48%2,400
Jun 16, 20262,770.002,770.002,732.002,769.002,769.000.87%1,200
Jun 15, 20262,810.002,810.002,703.002,745.002,745.00-2.31%2,000
Jun 12, 20262,810.002,810.002,810.002,810.002,810.00-0.14%100
Jun 11, 20262,815.002,815.002,814.002,814.002,814.000.57%1,200
Jun 10, 20262,798.002,801.002,798.002,798.002,798.000.04%700