Skip to main content
logo
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,812.00
+21.00 (0.75%)
At close: Jun 5, 2026

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,800.002,812.002,793.002,812.002,812.000.75%500
Jun 4, 20262,791.002,791.002,791.002,791.002,791.00-100
Jun 3, 20262,791.002,791.002,791.002,791.002,791.000.04%100
Jun 2, 20262,802.002,802.002,790.002,790.002,790.00-0.43%500
Jun 1, 20262,800.002,850.002,800.002,802.002,802.00-0.39%4,000
May 29, 20262,812.002,839.002,812.002,813.002,813.000.07%500
May 28, 20262,818.002,818.002,811.002,811.002,811.00-200
May 27, 20262,811.002,811.002,811.002,811.002,811.000.29%100
May 26, 20262,821.002,821.002,803.002,803.002,803.00-0.60%500
May 25, 20262,814.002,850.002,805.002,820.002,820.00-0.67%1,700
May 20, 20262,814.002,839.002,813.002,839.002,839.000.92%500
May 19, 20262,813.002,813.002,813.002,813.002,813.00-500
May 18, 20262,835.002,835.002,813.002,813.002,813.00-1.12%600
May 15, 20262,855.002,890.002,845.002,845.002,845.000.39%300
May 14, 20262,870.002,870.002,834.002,834.002,834.00-3.93%1,700
May 13, 20262,950.002,950.002,950.002,950.002,950.001.72%200
May 12, 20262,900.002,900.002,900.002,900.002,900.001.75%800
May 11, 20262,851.002,879.002,850.002,850.002,850.00-2,100
May 8, 20262,828.002,850.002,825.002,850.002,850.000.92%1,700
May 7, 20262,816.002,824.002,816.002,824.002,824.00-1.02%1,300
May 1, 20262,876.002,876.002,853.002,853.002,853.00-1.11%700
Apr 30, 20262,889.002,889.002,880.002,885.002,885.001.02%400
Apr 28, 20262,865.002,885.002,856.002,856.002,856.000.04%900
Apr 27, 20262,855.002,855.002,815.002,855.002,855.00-1,100
Apr 23, 20262,855.002,855.002,855.002,855.002,855.000.53%200
Apr 22, 20262,919.002,919.002,820.002,840.002,840.00-2.71%1,200
Apr 21, 20262,919.002,919.002,919.002,919.002,919.000.31%100
Apr 20, 20262,930.002,930.002,910.002,910.002,910.00-400
Apr 17, 20262,910.002,910.002,910.002,910.002,910.00-100
Apr 16, 20262,939.002,939.002,910.002,910.002,910.00-0.34%900
Apr 15, 20262,886.002,920.002,886.002,920.002,920.001.21%800
Apr 14, 20262,900.002,900.002,885.002,885.002,885.00-0.55%200
Apr 13, 20262,905.002,933.002,901.002,901.002,901.000.90%1,000
Apr 10, 20262,920.002,920.002,875.002,875.002,875.00-1.54%1,000
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, 20262,850.002,866.002,845.002,845.002,845.00-1.49%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