Skip to main content
logo
Tokai Electronics Co.,Ltd. (XNGO:8071)
Japan flag Japan · Delayed Price · Currency is JPY
2,933.00
-20.00 (-0.68%)
At close: Nov 2, 2026

Tokai Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,933.002,933.002,933.002,933.002,933.00-0.68%100
Oct 30, 20262,953.002,953.002,953.002,953.002,953.000.10%200
Oct 29, 20262,997.003,025.002,950.002,950.002,950.00-1.67%2,500
Oct 28, 20262,985.003,005.002,985.003,000.003,000.000.50%900
Oct 27, 20262,985.002,985.002,985.002,985.002,985.001.36%300
Oct 26, 20262,944.002,945.002,944.002,945.002,945.000.75%400
Oct 23, 20262,930.002,930.002,923.002,923.002,923.00-0.27%200
Oct 22, 20262,930.002,931.002,930.002,931.002,931.00-0.98%300
Oct 21, 20262,959.002,960.002,959.002,960.002,960.000.85%200
Oct 20, 20262,944.002,944.002,933.002,935.002,935.00-1.48%600
Oct 16, 20262,979.002,979.002,979.002,979.002,979.00-100
Oct 15, 20262,985.002,985.002,979.002,979.002,979.001.05%200
Oct 14, 20262,944.002,948.002,944.002,948.002,948.000.34%400
Oct 13, 20262,910.002,938.002,910.002,938.002,938.001.07%400
Oct 8, 20262,907.002,907.002,907.002,907.002,907.00-0.10%800
Oct 7, 20262,910.002,910.002,910.002,910.002,910.00-3.00%2,000
Oct 2, 20263,000.003,000.003,000.003,000.003,000.00-0.17%100
Oct 1, 20263,030.003,030.002,971.003,005.003,005.000.91%500
Sep 29, 20263,015.003,015.002,956.002,978.002,978.001.26%400
Sep 28, 20262,990.002,999.002,990.002,998.002,941.000.27%400
Sep 25, 20262,990.002,990.002,990.002,990.002,933.151.08%100
Sep 24, 20262,960.002,974.002,958.002,958.002,901.760.85%500
Sep 16, 20262,950.002,950.002,933.002,933.002,877.24-0.68%200
Sep 15, 20262,964.002,964.002,953.002,953.002,896.86-1.57%600
Sep 14, 20263,000.003,000.003,000.003,000.002,942.96-0.33%100
Sep 10, 20263,010.003,010.003,010.003,010.002,952.77-300
Sep 9, 20263,010.003,010.003,010.003,010.002,952.77-0.33%100
Sep 8, 20263,010.003,020.003,010.003,020.002,962.58-0.17%300
Sep 2, 20263,025.003,025.003,025.003,025.002,967.491.61%100
Sep 1, 20262,956.002,977.002,956.002,977.002,920.40-1.10%200
Aug 28, 20263,010.003,010.003,010.003,010.002,952.77-100
Aug 26, 20263,000.003,020.003,000.003,010.002,952.770.33%2,200
Aug 25, 20263,000.003,000.003,000.003,000.002,942.961.04%100
Aug 24, 20262,968.002,969.002,968.002,969.002,912.550.03%600
Aug 21, 20262,968.002,968.002,968.002,968.002,911.57-100
Aug 20, 20262,968.002,968.002,968.002,968.002,911.570.61%100
Aug 19, 20262,968.002,968.002,950.002,950.002,893.91-200
Aug 18, 20262,950.002,950.002,950.002,950.002,893.910.82%200
Aug 14, 20262,913.002,926.002,910.002,926.002,870.37-0.24%4,400
Aug 13, 20262,910.002,933.002,910.002,933.002,877.240.51%9,800
Aug 12, 20262,918.002,918.002,918.002,918.002,862.52-1.68%100
Aug 10, 20262,968.002,968.002,968.002,968.002,911.57-300
Aug 7, 20262,968.002,968.002,968.002,968.002,911.571.71%100
Aug 6, 20262,913.002,918.002,913.002,918.002,862.520.17%200
Aug 5, 20262,915.002,915.002,913.002,913.002,857.62-0.03%300
Aug 4, 20262,914.002,914.002,914.002,914.002,858.60-0.03%100
Aug 3, 20262,930.002,930.002,915.002,915.002,859.58-0.17%400
Jul 31, 20262,950.002,950.002,920.002,920.002,864.48-3.31%700
Jul 30, 20262,960.003,020.002,960.003,020.002,962.583.53%800
Jul 29, 20262,960.002,960.002,917.002,917.002,861.54-1.45%200