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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,114	1,131	1,131	1,135	1,113	890,200
January 13, 2026	1,083	1,084	1,084	1,089	1,078	430,600
January 09, 2026	1,074	1,079	1,079	1,079	1,070	257,000
January 08, 2026	1,069	1,070	1,070	1,074	1,063	211,700
January 07, 2026	1,076	1,069	1,069	1,079	1,067	322,900
January 06, 2026	1,073	1,081	1,081	1,082	1,071	265,800
January 05, 2026	1,080	1,071	1,071	1,082	1,067	244,300
December 30, 2025	1,083	1,081	1,081	1,086	1,081	187,400
December 29, 2025	1,080	1,081	1,081	1,083	1,076	202,200
December 26, 2025	1,073	1,080	1,080	1,080	1,073	179,600
December 25, 2025	1,068	1,073	1,073	1,073	1,068	72,200
December 24, 2025	1,076	1,068	1,068	1,076	1,067	139,600
December 23, 2025	1,070	1,074	1,074	1,080	1,070	285,400
December 22, 2025	1,075	1,069	1,069	1,078	1,061	203,400
December 19, 2025	1,073	1,075	1,075	1,077	1,069	216,700
December 18, 2025	1,068	1,074	1,074	1,078	1,064	207,000
December 17, 2025	1,065	1,060	1,060	1,067	1,054	123,400
December 16, 2025	1,068	1,065	1,065	1,073	1,065	232,100
December 15, 2025	1,064	1,065	1,065	1,068	1,059	293,400
December 12, 2025	1,055	1,054	1,054	1,059	1,054	243,400
December 11, 2025	1,063	1,052	1,052	1,064	1,049	324,300
December 10, 2025	1,050	1,058	1,058	1,064	1,049	312,800
December 09, 2025	1,049	1,050	1,050	1,050	1,036	352,200
December 08, 2025	1,047	1,046	1,046	1,055	1,043	359,200
December 05, 2025	1,053	1,045	1,045	1,056	1,045	269,100
December 04, 2025	1,048	1,058	1,058	1,059	1,048	257,800
December 03, 2025	1,060	1,052	1,052	1,062	1,047	329,200
December 02, 2025	1,071	1,067	1,067	1,074	1,060	308,100
December 01, 2025	1,081	1,075	1,075	1,082	1,071	323,600
November 28, 2025	1,071	1,081	1,081	1,082	1,071	244,300
November 27, 2025	1,073	1,071	1,071	1,076	1,069	238,900
November 26, 2025	1,064	1,069	1,069	1,074	1,064	324,100
November 25, 2025	1,062	1,063	1,063	1,071	1,060	371,700
November 21, 2025	1,050	1,066	1,066	1,067	1,048	451,700
November 20, 2025	1,050	1,047	1,047	1,055	1,045	286,800
November 19, 2025	1,050	1,049	1,049	1,053	1,044	230,800
November 18, 2025	1,049	1,052	1,052	1,055	1,047	367,100
November 17, 2025	1,040	1,051	1,051	1,051	1,040	271,600
November 14, 2025	1,043	1,042	1,042	1,046	1,037	257,700
November 13, 2025	1,042	1,043	1,043	1,048	1,041	256,800
November 12, 2025	1,045	1,040	1,040	1,048	1,037	374,000
November 11, 2025	1,040	1,041	1,041	1,051	1,026	498,600
November 10, 2025	1,037	1,038	1,038	1,039	1,031	278,100
November 07, 2025	1,028	1,035	1,035	1,035	1,025	186,400
November 06, 2025	1,027	1,028	1,028	1,035	1,026	308,100
November 05, 2025	1,022	1,031	1,031	1,031	1,021	443,600
November 04, 2025	1,015	1,021	1,021	1,024	1,011	312,000
October 31, 2025	1,022	1,021	1,021	1,024	1,013	349,700
October 30, 2025	1,010	1,017	1,017	1,020	1,005	404,900
October 29, 2025	1,019	1,011	1,011	1,021	1,010	520,900
October 28, 2025	1,035	1,020	1,020	1,035	1,020	381,900
October 27, 2025	1,033	1,038	1,038	1,042	1,032	376,200
October 24, 2025	1,031	1,029	1,029	1,031	1,022	325,900
October 23, 2025	1,022	1,031	1,031	1,032	1,020	388,400
October 22, 2025	1,013	1,019	1,019	1,021	1,013	375,200
October 21, 2025	1,014	1,009	1,009	1,016	1,008	253,100
October 20, 2025	1,009	1,015	1,015	1,015	1,007	308,100
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

TOKAI Holdings Corporation (3167.T) JPX