TOKAI Corp. - 9729.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,586	2,561	2,561	2,589	2,543	62,800
January 13, 2026	2,550	2,540	2,540	2,566	2,533	40,500
January 09, 2026	2,523	2,541	2,541	2,556	2,523	35,700
January 08, 2026	2,526	2,525	2,525	2,548	2,520	37,600
January 07, 2026	2,510	2,522	2,522	2,546	2,510	36,800
January 06, 2026	2,512	2,536	2,536	2,545	2,504	38,300
January 05, 2026	2,520	2,529	2,529	2,537	2,508	32,900
December 30, 2025	2,528	2,512	2,512	2,543	2,512	29,300
December 29, 2025	2,509	2,544	2,544	2,544	2,509	130,900
December 26, 2025	2,490	2,509	2,509	2,509	2,490	21,100
December 25, 2025	2,494	2,489	2,489	2,503	2,482	16,600
December 24, 2025	2,502	2,507	2,507	2,512	2,492	23,700
December 23, 2025	2,499	2,509	2,509	2,515	2,489	30,800
December 22, 2025	2,540	2,500	2,500	2,540	2,488	39,000
December 19, 2025	2,550	2,502	2,502	2,560	2,502	85,900
December 18, 2025	2,439	2,490	2,490	2,499	2,425	38,100
December 17, 2025	2,490	2,444	2,444	2,498	2,444	28,600
December 16, 2025	2,494	2,497	2,497	2,501	2,484	36,200
December 15, 2025	2,457	2,507	2,507	2,507	2,457	33,200
December 12, 2025	2,483	2,456	2,456	2,489	2,455	37,600
December 11, 2025	2,469	2,451	2,451	2,471	2,437	30,900
December 10, 2025	2,479	2,466	2,466	2,479	2,458	26,800
December 09, 2025	2,508	2,465	2,465	2,519	2,451	58,700
December 08, 2025	2,466	2,487	2,487	2,500	2,466	31,200
December 05, 2025	2,499	2,476	2,476	2,510	2,470	57,400
December 04, 2025	2,456	2,510	2,510	2,510	2,454	97,400
December 03, 2025	2,467	2,456	2,456	2,497	2,456	96,800
December 02, 2025	2,453	2,470	2,470	2,473	2,453	44,800
December 01, 2025	2,469	2,457	2,457	2,473	2,452	40,400
November 28, 2025	2,401	2,469	2,469	2,473	2,401	52,700
November 27, 2025	2,423	2,402	2,402	2,432	2,400	32,700
November 26, 2025	2,448	2,432	2,432	2,458	2,394	58,300
November 25, 2025	2,434	2,460	2,460	2,487	2,418	89,900
November 21, 2025	2,332	2,416	2,416	2,416	2,328	501,700
November 20, 2025	2,286	2,309	2,309	2,320	2,248	78,600
November 19, 2025	2,284	2,256	2,256	2,289	2,238	64,600
November 18, 2025	2,290	2,284	2,284	2,306	2,280	63,300
November 17, 2025	2,300	2,287	2,287	2,312	2,287	55,200
November 14, 2025	2,305	2,286	2,286	2,325	2,265	107,100
November 13, 2025	2,290	2,322	2,322	2,340	2,263	122,800
November 12, 2025	2,181	2,319	2,319	2,330	2,181	185,900
November 11, 2025	2,116	2,142	2,142	2,153	2,081	100,100
November 10, 2025	2,102	2,119	2,119	2,124	2,100	40,800
November 07, 2025	2,097	2,108	2,108	2,117	2,093	73,000
November 06, 2025	2,122	2,097	2,097	2,132	2,095	59,700
November 05, 2025	2,155	2,140	2,140	2,165	2,125	32,900
November 04, 2025	2,131	2,163	2,163	2,163	2,114	33,500
October 31, 2025	2,160	2,138	2,138	2,160	2,112	28,900
October 30, 2025	2,090	2,141	2,141	2,144	2,090	181,300
October 29, 2025	2,140	2,090	2,090	2,140	2,080	46,100
October 28, 2025	2,196	2,134	2,134	2,196	2,111	52,800
October 27, 2025	2,196	2,213	2,213	2,218	2,189	29,200
October 24, 2025	2,183	2,198	2,198	2,198	2,175	27,700
October 23, 2025	2,194	2,188	2,188	2,209	2,181	15,500
October 22, 2025	2,212	2,194	2,194	2,212	2,191	32,300
October 21, 2025	2,228	2,194	2,194	2,228	2,184	23,900
October 20, 2025	2,247	2,208	2,208	2,247	2,191	21,400
October 17, 2025	2,216	2,200	2,200	2,216	2,197	16,900
October 16, 2025	2,203	2,211	2,211	2,221	2,195	19,500
October 15, 2025	2,206	2,200	2,200	2,208	2,189	16,800

TOKAI Corp. (9729.T) JPX