Tokai Soft Co., Ltd. (4430.T) JPX

1,843.00

+6(+0.33%)

Updated at April 24 09:21AM

Currency In JPY

4430.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	1,886	1,837	1,837	1,886	1,831	34,400
April 22, 2026	1,848	1,887	1,887	1,887	1,848	11,400
April 21, 2026	1,855	1,851	1,851	1,866	1,851	12,600
April 20, 2026	1,861	1,852	1,852	1,862	1,843	9,100
April 17, 2026	1,831	1,857	1,857	1,858	1,828	9,200
April 16, 2026	1,847	1,831	1,831	1,864	1,831	18,600
April 15, 2026	1,827	1,845	1,845	1,847	1,827	12,900
April 14, 2026	1,850	1,827	1,827	1,850	1,826	13,600
April 13, 2026	1,805	1,838	1,838	1,865	1,805	39,900
April 10, 2026	1,848	1,824	1,824	1,853	1,815	34,200
April 09, 2026	1,840	1,831	1,831	1,860	1,825	26,600
April 08, 2026	1,850	1,847	1,847	1,853	1,836	14,500
April 07, 2026	1,811	1,824	1,824	1,843	1,811	10,100
April 06, 2026	1,814	1,807	1,807	1,825	1,804	10,900
April 03, 2026	1,812	1,814	1,814	1,820	1,802	11,600
April 02, 2026	1,800	1,799	1,799	1,808	1,768	18,700
April 01, 2026	1,760	1,779	1,779	1,787	1,760	9,800
March 31, 2026	1,739	1,734	1,734	1,762	1,734	38,700
March 30, 2026	1,775	1,739	1,739	1,775	1,727	24,200
March 27, 2026	1,778	1,789	1,789	1,795	1,760	29,100
March 26, 2026	1,795	1,779	1,779	1,795	1,766	12,600
March 25, 2026	1,766	1,781	1,781	1,797	1,766	8,600
March 24, 2026	1,760	1,765	1,765	1,771	1,753	20,000
March 23, 2026	1,775	1,731	1,731	1,775	1,726	30,100
March 19, 2026	1,813	1,795	1,795	1,813	1,787	14,400
March 18, 2026	1,819	1,819	1,819	1,825	1,817	17,700
March 17, 2026	1,827	1,803	1,803	1,827	1,800	9,500
March 16, 2026	1,823	1,815	1,815	1,823	1,800	11,100
March 13, 2026	1,826	1,824	1,824	1,850	1,816	16,100
March 12, 2026	1,849	1,843	1,843	1,854	1,836	26,700
March 11, 2026	1,863	1,849	1,849	1,863	1,847	9,200
March 10, 2026	1,833	1,861	1,851	1,868	1,833	16,300
March 09, 2026	1,800	1,813	1,813	1,819	1,783	39,000
March 06, 2026	1,820	1,835	1,835	1,845	1,811	14,800
March 05, 2026	1,830	1,834	1,834	1,859	1,828	30,800
March 04, 2026	1,800	1,786	1,775	1,810	1,755	63,800
March 03, 2026	1,840	1,816	1,816	1,846	1,816	29,200
March 02, 2026	1,824	1,838	1,838	1,861	1,822	21,600
February 27, 2026	1,839	1,841	1,841	1,866	1,833	21,400
February 26, 2026	1,815	1,827	1,827	1,836	1,812	8,100
February 25, 2026	1,815	1,816	1,816	1,820	1,813	9,500
February 24, 2026	1,827	1,810	1,810	1,830	1,803	30,700
February 20, 2026	1,850	1,830	1,830	1,850	1,830	8,100
February 19, 2026	1,832	1,842	1,842	1,854	1,829	10,900
February 18, 2026	1,836	1,833	1,833	1,839	1,830	14,300
February 17, 2026	1,836	1,831	1,831	1,850	1,828	13,300
February 16, 2026	1,826	1,843	1,843	1,853	1,826	11,900
February 13, 2026	1,865	1,825	1,825	1,870	1,824	37,500
February 12, 2026	1,888	1,878	1,878	1,897	1,867	16,000
February 10, 2026	1,861	1,888	1,888	1,900	1,861	25,400
February 09, 2026	1,868	1,862	1,862	1,870	1,847	26,500
February 06, 2026	1,845	1,828	1,828	1,845	1,810	47,300
February 05, 2026	1,840	1,847	1,847	1,868	1,840	33,500
February 04, 2026	1,889	1,840	1,840	1,889	1,835	84,100
February 03, 2026	1,915	1,905	1,905	1,944	1,891	33,300
February 02, 2026	1,940	1,924	1,924	1,955	1,924	19,700
January 30, 2026	1,951	1,936	1,936	1,960	1,911	15,500
January 29, 2026	1,947	1,942	1,942	1,953	1,913	11,600
January 28, 2026	1,951	1,944	1,944	1,952	1,925	11,100
January 27, 2026	1,930	1,951	1,951	1,951	1,920	8,200