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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,707	2,732	2,732	2,732	2,684	164,700
September 03, 2025	2,664	2,696	2,696	2,707	2,664	206,900
September 02, 2025	2,639	2,656	2,656	2,661	2,634	108,000
September 01, 2025	2,639	2,637	2,637	2,648	2,610	93,300
August 29, 2025	2,630	2,640	2,640	2,650	2,626	85,800
August 28, 2025	2,630	2,644	2,644	2,655	2,618	70,000
August 27, 2025	2,609	2,627	2,627	2,630	2,595	103,400
August 26, 2025	2,640	2,614	2,614	2,640	2,602	119,100
August 25, 2025	2,639	2,633	2,633	2,659	2,630	105,700
August 22, 2025	2,630	2,635	2,635	2,635	2,611	62,400
August 21, 2025	2,640	2,624	2,624	2,641	2,599	71,700
August 20, 2025	2,626	2,641	2,641	2,650	2,612	85,500
August 19, 2025	2,610	2,636	2,636	2,648	2,604	160,200
August 18, 2025	2,569	2,613	2,613	2,620	2,560	169,500
August 15, 2025	2,570	2,569	2,569	2,576	2,545	131,900
August 14, 2025	2,573	2,557	2,557	2,584	2,542	115,400
August 13, 2025	2,584	2,581	2,581	2,609	2,572	202,300
August 12, 2025	2,555	2,577	2,577	2,577	2,512	448,900
August 08, 2025	2,515	2,547	2,547	2,550	2,502	140,600
August 07, 2025	2,516	2,522	2,522	2,524	2,500	133,500
August 06, 2025	2,497	2,516	2,516	2,522	2,490	136,000
August 05, 2025	2,496	2,495	2,495	2,514	2,485	135,500
August 04, 2025	2,432	2,484	2,484	2,493	2,419	113,600
August 01, 2025	2,455	2,471	2,471	2,494	2,423	188,500
July 31, 2025	2,472	2,423	2,423	2,472	2,406	307,400
July 30, 2025	2,469	2,522	2,522	2,578	2,403	593,300
July 29, 2025	2,429	2,452	2,452	2,452	2,418	103,300
July 28, 2025	2,450	2,442	2,442	2,460	2,432	114,500
July 25, 2025	2,473	2,456	2,456	2,473	2,444	99,500
July 24, 2025	2,463	2,478	2,478	2,517	2,447	223,800
July 23, 2025	2,362	2,433	2,433	2,456	2,347	282,300
July 22, 2025	2,315	2,312	2,312	2,327	2,303	79,400
July 18, 2025	2,328	2,316	2,316	2,331	2,304	77,100
July 17, 2025	2,322	2,333	2,333	2,344	2,314	115,200
July 16, 2025	2,337	2,341	2,341	2,349	2,324	88,600
July 15, 2025	2,323	2,337	2,337	2,353	2,320	135,800
July 14, 2025	2,314	2,316	2,316	2,325	2,306	119,100
July 11, 2025	2,319	2,307	2,307	2,329	2,303	126,800
July 10, 2025	2,309	2,303	2,303	2,320	2,291	212,600
July 09, 2025	2,289	2,299	2,299	2,319	2,281	130,700
July 08, 2025	2,250	2,274	2,274	2,286	2,250	133,100
July 07, 2025	2,281	2,250	2,250	2,289	2,250	60,400
July 04, 2025	2,291	2,288	2,288	2,295	2,273	97,200
July 03, 2025	2,242	2,291	2,291	2,301	2,237	193,700
July 02, 2025	2,206	2,233	2,233	2,241	2,201	126,100
July 01, 2025	2,200	2,218	2,218	2,218	2,188	128,500

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