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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	1,052	1,053	1,053	1,055	1,050	114,300
July 17, 2025	1,033	1,052	1,052	1,054	1,028	187,500
July 16, 2025	1,044	1,042	1,042	1,044	1,039	105,700
July 15, 2025	1,034	1,044	1,044	1,044	1,031	203,300
July 14, 2025	1,032	1,034	1,034	1,041	1,032	187,800
July 11, 2025	1,014	1,030	1,030	1,030	1,014	295,700
July 10, 2025	1,000	1,010	1,010	1,020	999	307,500
July 09, 2025	998	1,000	1,000	1,006	998	249,300
July 08, 2025	1,000	997	997	1,004	996	184,400
July 07, 2025	1,000	999	999	1,002	998	131,400
July 04, 2025	1,000	999	999	1,003	995	112,900
July 03, 2025	1,000	1,000	1,000	1,006	997	169,300
July 02, 2025	993	1,000	1,000	1,005	992	152,200
July 01, 2025	992	995	995	996	991	149,000
June 30, 2025	995	994	994	999	993	191,500
June 27, 2025	989	991	991	991	986	199,800
June 26, 2025	986	987	987	991	985	168,900
June 25, 2025	993	986	986	994	981	174,300
June 24, 2025	1,000	997	997	1,002	996	110,800
June 23, 2025	1,000	998	998	1,002	997	104,200
June 20, 2025	1,009	1,000	1,000	1,010	1,000	439,200
June 19, 2025	1,010	1,010	1,010	1,012	1,005	104,200
June 18, 2025	1,003	1,010	1,010	1,010	1,002	123,900
June 17, 2025	1,005	1,001	1,001	1,008	999	101,100
June 16, 2025	1,005	1,005	1,005	1,008	1,002	127,300
June 13, 2025	994	1,001	1,001	1,004	993	195,300
June 12, 2025	1,008	1,004	1,004	1,012	1,002	175,700

TOKAI Holdings Corporation (3167.T) JPX