Tokai Tokyo Financial Holdings, Inc. - 8616.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	579	584	584	585	577	697,300
August 15, 2025	571	580	580	580	571	1.13M
August 14, 2025	567	567	567	571	564	609,400
August 13, 2025	574	572	572	575	566	797,400
August 12, 2025	570	571	571	574	566	1.1M
August 08, 2025	562	564	564	567	560	689,400
August 07, 2025	555	561	561	563	554	1M
August 06, 2025	554	554	554	559	552	781,800
August 05, 2025	549	554	554	557	545	1M
August 04, 2025	549	547	547	554	545	1.17M
August 01, 2025	545	559	559	560	545	1.44M
July 31, 2025	525	548	548	580	515	5.25M
July 30, 2025	533	527	527	535	525	787,300
July 29, 2025	525	530	530	530	523	486,900
July 28, 2025	539	529	529	539	526	889,200
July 25, 2025	535	539	539	542	533	889,400
July 24, 2025	530	534	534	540	528	973,400
July 23, 2025	522	529	529	532	520	1.07M
July 22, 2025	516	517	517	522	513	521,400
July 18, 2025	519	516	516	519	513	395,200
July 17, 2025	511	516	516	519	511	620,700
July 16, 2025	518	515	515	520	511	647,500
July 15, 2025	523	519	519	527	517	530,400
July 14, 2025	519	522	522	522	517	579,300
July 11, 2025	509	518	518	523	509	1.17M
July 10, 2025	506	507	507	507	502	502,300
July 09, 2025	497	505	505	508	497	820,100
July 08, 2025	491	498	498	498	490	516,300
July 07, 2025	498	494	494	498	492	365,300
July 04, 2025	499	498	498	501	496	498,100
July 03, 2025	494	498	498	498	491	581,100
July 02, 2025	491	496	496	497	490	377,400
July 01, 2025	494	493	493	496	490	460,300
June 30, 2025	499	495	495	502	495	654,800
June 27, 2025	492	496	496	497	492	854,800
June 26, 2025	484	488	488	488	483	497,500
June 25, 2025	482	483	483	484	480	451,100
June 24, 2025	480	482	482	484	478	490,200
June 23, 2025	478	475	475	480	470	491,500
June 20, 2025	488	479	479	488	479	1.34M
June 19, 2025	492	488	488	495	487	466,900
June 18, 2025	484	491	491	491	484	534,900
June 17, 2025	485	486	486	489	485	369,200
June 16, 2025	481	485	485	485	481	491,300
June 13, 2025	480	480	480	482	476	592,000
June 12, 2025	481	482	482	483	480	273,300
June 11, 2025	485	482	482	485	480	339,700
June 10, 2025	486	483	483	489	483	551,600
June 09, 2025	486	485	485	489	484	294,300
June 06, 2025	482	484	484	485	480	434,800
June 05, 2025	480	479	479	481	478	438,200
June 04, 2025	482	482	482	486	481	479,400
June 03, 2025	485	481	481	485	479	418,200
June 02, 2025	480	484	484	484	478	473,800
May 30, 2025	471	481	481	484	471	814,600
May 29, 2025	473	477	477	479	472	763,500
May 28, 2025	473	471	471	475	470	563,300
May 27, 2025	467	470	470	470	466	320,200
May 26, 2025	468	466	466	471	466	279,900
May 23, 2025	466	466	466	469	466	370,700

Tokai Tokyo Financial Holdings, Inc. (8616.T) JPX