Tokai Rika Co., Ltd. - 6995.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,964	3,025	3,025	3,030	2,964	170,700
December 03, 2025	3,005	2,976	2,976	3,015	2,968	241,800
December 02, 2025	2,992	2,987	2,987	3,005	2,956	251,400
December 01, 2025	2,990	2,981	2,981	3,005	2,971	216,000
November 28, 2025	2,938	2,972	2,972	2,986	2,926	163,900
November 27, 2025	2,927	2,934	2,934	2,943	2,917	149,300
November 26, 2025	2,885	2,927	2,927	2,936	2,862	167,100
November 25, 2025	2,870	2,856	2,856	2,872	2,837	144,800
November 21, 2025	2,817	2,820	2,820	2,835	2,784	277,700
November 20, 2025	2,882	2,864	2,864	2,887	2,851	54,800
November 19, 2025	2,835	2,849	2,849	2,873	2,808	103,900
November 18, 2025	2,866	2,835	2,835	2,885	2,830	88,700
November 17, 2025	2,880	2,871	2,871	2,895	2,845	104,100
November 14, 2025	2,910	2,910	2,910	2,930	2,883	115,900
November 13, 2025	2,950	2,928	2,928	2,950	2,920	77,100
November 12, 2025	2,903	2,914	2,914	2,955	2,890	174,000
November 11, 2025	2,915	2,888	2,888	2,918	2,865	180,300
November 10, 2025	2,893	2,914	2,914	2,918	2,876	221,100
November 07, 2025	2,837	2,866	2,866	2,877	2,824	159,400
November 06, 2025	2,864	2,864	2,864	2,886	2,838	180,800
November 05, 2025	2,816	2,843	2,843	2,860	2,775	321,000
November 04, 2025	2,803	2,849	2,849	2,881	2,796	335,100
October 31, 2025	2,860	2,778	2,778	2,870	2,716	631,200
October 30, 2025	2,663	2,818	2,818	2,845	2,661	769,600
October 29, 2025	2,666	2,664	2,664	2,679	2,633	170,300
October 28, 2025	2,728	2,666	2,666	2,743	2,665	116,900
October 27, 2025	2,710	2,749	2,749	2,749	2,694	108,400
October 24, 2025	2,680	2,694	2,694	2,696	2,660	90,700
October 23, 2025	2,687	2,679	2,679	2,693	2,669	124,900
October 22, 2025	2,671	2,671	2,671	2,697	2,644	164,800
October 21, 2025	2,660	2,650	2,650	2,677	2,641	105,200
October 20, 2025	2,662	2,651	2,651	2,665	2,635	60,600
October 17, 2025	2,603	2,612	2,612	2,626	2,600	110,500
October 16, 2025	2,634	2,625	2,625	2,649	2,615	132,500
October 15, 2025	2,590	2,613	2,613	2,621	2,572	170,600
October 14, 2025	2,540	2,552	2,552	2,577	2,532	229,600
October 10, 2025	2,618	2,586	2,586	2,627	2,576	129,200
October 09, 2025	2,642	2,654	2,654	2,664	2,633	161,000
October 08, 2025	2,702	2,642	2,642	2,715	2,642	125,300
October 07, 2025	2,686	2,716	2,716	2,727	2,685	96,100
October 06, 2025	2,707	2,674	2,674	2,716	2,672	163,100
October 03, 2025	2,594	2,627	2,627	2,627	2,590	115,000
October 02, 2025	2,591	2,591	2,591	2,604	2,545	103,800
October 01, 2025	2,650	2,599	2,599	2,650	2,573	207,900
September 30, 2025	2,668	2,677	2,677	2,682	2,650	162,200
September 29, 2025	2,719	2,683	2,683	2,720	2,677	115,100
September 26, 2025	2,734	2,763	2,763	2,768	2,734	131,800
September 25, 2025	2,749	2,740	2,740	2,750	2,729	122,800
September 24, 2025	2,717	2,731	2,731	2,746	2,716	117,300
September 22, 2025	2,700	2,717	2,717	2,726	2,697	104,200
September 19, 2025	2,726	2,700	2,700	2,749	2,685	332,200
September 18, 2025	2,740	2,724	2,724	2,740	2,702	109,300
September 17, 2025	2,740	2,724	2,724	2,740	2,702	165,000
September 16, 2025	2,755	2,732	2,732	2,768	2,724	165,000
September 12, 2025	2,810	2,777	2,777	2,814	2,777	135,100
September 11, 2025	2,788	2,790	2,790	2,798	2,771	140,900
September 10, 2025	2,800	2,788	2,788	2,802	2,776	104,500
September 09, 2025	2,785	2,778	2,778	2,800	2,755	137,300
September 08, 2025	2,775	2,777	2,777	2,783	2,741	98,600
September 05, 2025	2,735	2,763	2,763	2,769	2,728	167,300

Tokai Rika Co., Ltd. (6995.T) JPX