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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,205	1,205	1,205	1,210	1,197	222,600
February 19, 2026	1,205	1,218	1,218	1,218	1,194	211,000
February 18, 2026	1,209	1,211	1,211	1,214	1,203	205,400
February 17, 2026	1,198	1,204	1,204	1,214	1,198	231,000
February 16, 2026	1,209	1,198	1,198	1,210	1,193	325,600
February 13, 2026	1,210	1,204	1,204	1,213	1,199	236,500
February 12, 2026	1,205	1,206	1,206	1,210	1,195	385,100
February 10, 2026	1,196	1,196	1,196	1,209	1,196	270,800
February 09, 2026	1,191	1,194	1,194	1,211	1,186	423,600
February 06, 2026	1,174	1,180	1,180	1,200	1,172	553,100
February 05, 2026	1,160	1,144	1,144	1,163	1,144	281,200
February 04, 2026	1,152	1,148	1,148	1,159	1,148	262,700
February 03, 2026	1,145	1,153	1,153	1,162	1,144	240,700
February 02, 2026	1,150	1,140	1,140	1,156	1,139	279,400
January 30, 2026	1,150	1,148	1,148	1,152	1,142	203,100
January 29, 2026	1,138	1,142	1,142	1,147	1,124	283,500
January 28, 2026	1,144	1,143	1,143	1,149	1,134	330,500
January 27, 2026	1,148	1,152	1,152	1,154	1,142	330,600
January 26, 2026	1,160	1,150	1,150	1,160	1,144	388,000
January 23, 2026	1,167	1,167	1,167	1,176	1,167	234,400
January 22, 2026	1,155	1,164	1,164	1,168	1,154	343,900
January 21, 2026	1,147	1,155	1,155	1,161	1,141	439,800
January 20, 2026	1,150	1,150	1,150	1,162	1,146	469,600
January 19, 2026	1,143	1,152	1,152	1,156	1,140	415,400
January 16, 2026	1,135	1,138	1,138	1,142	1,126	364,500
January 15, 2026	1,135	1,135	1,135	1,140	1,130	501,600
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

TOKAI Holdings Corporation (3167.T) JPX