TOKAI Holdings Corporation - 3167.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,002	1,004	1,004	1,005	999	272,900
October 16, 2025	1,008	1,007	1,007	1,009	1,003	257,600
October 15, 2025	1,010	1,005	1,005	1,010	1,004	411,700
October 14, 2025	994	1,005	1,005	1,006	991	501,700
October 10, 2025	1,000	999	999	1,000	989	519,800
October 09, 2025	1,000	1,005	1,005	1,005	996	527,700
October 08, 2025	999	1,001	1,001	1,007	998	365,400
October 07, 2025	1,005	997	997	1,010	997	320,000
October 06, 2025	1,010	1,011	1,011	1,012	998	531,100
October 03, 2025	999	1,001	1,001	1,001	996	321,100
October 02, 2025	1,000	999	999	1,007	986	599,500
October 01, 2025	1,037	1,000	1,000	1,037	1,000	705,900
September 30, 2025	1,060	1,041	1,041	1,060	1,036	465,800
September 29, 2025	1,066	1,051	1,051	1,066	1,051	1.14M
September 26, 2025	1,068	1,081	1,081	1,081	1,067	2.14M
September 25, 2025	1,069	1,064	1,064	1,070	1,061	1.49M
September 24, 2025	1,051	1,070	1,070	1,070	1,051	1.28M
September 22, 2025	1,053	1,061	1,061	1,066	1,053	911,300
September 19, 2025	1,050	1,057	1,057	1,059	1,050	926,200
September 18, 2025	1,060	1,053	1,053	1,062	1,050	891,200
September 17, 2025	1,068	1,063	1,063	1,070	1,061	891,200
September 16, 2025	1,059	1,068	1,068	1,070	1,059	778,400
September 12, 2025	1,069	1,062	1,062	1,073	1,059	754,200
September 11, 2025	1,065	1,070	1,070	1,076	1,064	1.06M
September 10, 2025	1,059	1,063	1,063	1,064	1,053	427,600
September 09, 2025	1,061	1,056	1,056	1,067	1,055	690,000
September 08, 2025	1,054	1,059	1,059	1,060	1,053	544,900
September 05, 2025	1,055	1,056	1,056	1,061	1,052	538,200
September 04, 2025	1,054	1,056	1,056	1,066	1,049	951,200
September 03, 2025	1,042	1,052	1,052	1,054	1,042	2.69M
September 02, 2025	1,051	1,050	1,050	1,051	1,044	584,900
September 01, 2025	1,045	1,048	1,048	1,054	1,042	569,900
August 29, 2025	1,058	1,049	1,049	1,059	1,045	819,100
August 28, 2025	1,060	1,056	1,056	1,061	1,047	1.59M
August 27, 2025	1,066	1,070	1,070	1,079	1,066	999,400
August 26, 2025	1,076	1,068	1,068	1,079	1,064	550,400
August 25, 2025	1,090	1,080	1,080	1,090	1,077	278,200
August 22, 2025	1,090	1,094	1,094	1,097	1,089	327,200
August 21, 2025	1,097	1,094	1,094	1,108	1,092	460,100
August 20, 2025	1,092	1,097	1,097	1,113	1,085	1.18M
August 19, 2025	1,111	1,117	1,117	1,117	1,110	118,800
August 18, 2025	1,111	1,113	1,112	1,120	1,111	143,100
August 15, 2025	1,118	1,115	1,115	1,120	1,108	146,500
August 14, 2025	1,120	1,117	1,117	1,130	1,114	141,500
August 13, 2025	1,138	1,130	1,130	1,138	1,127	147,300
August 12, 2025	1,129	1,139	1,139	1,143	1,120	284,300
August 08, 2025	1,110	1,129	1,129	1,131	1,108	216,500
August 07, 2025	1,100	1,107	1,107	1,139	1,093	513,400
August 06, 2025	1,082	1,081	1,081	1,088	1,081	145,000
August 05, 2025	1,084	1,078	1,078	1,089	1,078	114,200
August 04, 2025	1,079	1,080	1,080	1,087	1,076	129,800
August 01, 2025	1,071	1,088	1,088	1,090	1,070	210,200
July 31, 2025	1,060	1,069	1,069	1,074	1,059	175,900
July 30, 2025	1,052	1,057	1,057	1,060	1,051	154,700
July 29, 2025	1,050	1,052	1,052	1,052	1,043	102,300
July 28, 2025	1,053	1,051	1,051	1,054	1,047	130,300
July 25, 2025	1,050	1,053	1,053	1,060	1,045	148,600
July 24, 2025	1,041	1,046	1,046	1,051	1,040	192,000
July 23, 2025	1,041	1,040	1,040	1,051	1,038	229,800
July 22, 2025	1,051	1,041	1,041	1,056	1,038	155,100

TOKAI Holdings Corporation (3167.T) JPX