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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,229	2,241	2,241	2,250	2,229	13,900
September 05, 2025	2,251	2,229	2,229	2,262	2,217	34,500
September 04, 2025	2,200	2,233	2,233	2,233	2,192	22,900
September 03, 2025	2,170	2,198	2,198	2,203	2,170	24,500
September 02, 2025	2,189	2,170	2,170	2,197	2,170	20,000
September 01, 2025	2,176	2,187	2,187	2,208	2,176	14,200
August 29, 2025	2,181	2,176	2,176	2,200	2,176	32,100
August 28, 2025	2,165	2,182	2,182	2,188	2,160	31,000
August 27, 2025	2,145	2,165	2,165	2,168	2,144	27,700
August 26, 2025	2,185	2,166	2,166	2,193	2,158	26,400
August 25, 2025	2,193	2,197	2,197	2,210	2,191	18,900
August 22, 2025	2,191	2,205	2,205	2,222	2,182	23,500
August 21, 2025	2,199	2,191	2,191	2,206	2,182	18,000
August 20, 2025	2,216	2,199	2,199	2,216	2,188	28,900
August 19, 2025	2,233	2,216	2,216	2,234	2,202	42,800
August 18, 2025	2,203	2,233	2,233	2,243	2,202	29,100
August 15, 2025	2,201	2,207	2,207	2,221	2,187	25,800
August 14, 2025	2,223	2,213	2,213	2,245	2,188	22,400
August 13, 2025	2,254	2,246	2,246	2,278	2,235	23,900
August 12, 2025	2,239	2,266	2,266	2,268	2,226	29,400
August 08, 2025	2,210	2,239	2,239	2,269	2,210	45,000
August 07, 2025	2,177	2,202	2,202	2,230	2,177	32,400
August 06, 2025	2,175	2,202	2,202	2,203	2,163	34,800
August 05, 2025	2,183	2,168	2,168	2,183	2,157	32,800
August 04, 2025	2,150	2,176	2,176	2,179	2,142	24,600
August 01, 2025	2,112	2,167	2,167	2,181	2,112	26,400
July 31, 2025	2,091	2,112	2,112	2,124	2,091	23,400
July 30, 2025	2,090	2,095	2,095	2,112	2,075	33,300
July 29, 2025	2,101	2,112	2,112	2,123	2,093	25,800
July 28, 2025	2,131	2,115	2,115	2,146	2,101	31,900
July 25, 2025	2,158	2,153	2,153	2,161	2,140	24,700
July 24, 2025	2,178	2,173	2,173	2,208	2,168	78,900
July 23, 2025	2,101	2,132	2,132	2,149	2,086	56,700
July 22, 2025	2,140	2,115	2,115	2,140	2,103	23,900
July 18, 2025	2,130	2,132	2,132	2,145	2,123	19,400
July 17, 2025	2,113	2,129	2,129	2,139	2,112	18,400
July 16, 2025	2,099	2,125	2,125	2,157	2,083	58,000
July 15, 2025	2,120	2,085	2,085	2,120	2,080	23,400
July 14, 2025	2,112	2,112	2,112	2,132	2,097	29,600
July 11, 2025	2,112	2,122	2,122	2,146	2,109	33,900
July 10, 2025	2,117	2,112	2,112	2,145	2,091	61,800
July 09, 2025	2,127	2,126	2,126	2,131	2,110	39,300
July 08, 2025	2,136	2,126	2,126	2,150	2,126	33,200
July 07, 2025	2,159	2,136	2,136	2,164	2,124	29,700
July 04, 2025	2,143	2,158	2,158	2,183	2,143	24,500
July 03, 2025	2,146	2,140	2,140	2,179	2,138	25,300
July 02, 2025	2,168	2,147	2,147	2,187	2,133	55,800
July 01, 2025	2,129	2,160	2,160	2,167	2,113	39,800
June 30, 2025	2,164	2,128	2,128	2,185	2,128	38,200
June 27, 2025	2,160	2,152	2,152	2,160	2,132	31,900
June 26, 2025	2,117	2,140	2,140	2,155	2,117	29,200
June 25, 2025	2,110	2,127	2,127	2,127	2,103	22,000
June 24, 2025	2,148	2,120	2,120	2,194	2,101	32,600
June 23, 2025	2,089	2,129	2,129	2,137	2,089	23,600
June 20, 2025	2,135	2,072	2,072	2,149	2,072	70,100
June 19, 2025	2,145	2,146	2,146	2,158	2,128	18,500
June 18, 2025	2,145	2,151	2,151	2,156	2,133	18,000
June 17, 2025	2,155	2,145	2,145	2,158	2,127	19,000
June 16, 2025	2,166	2,155	2,155	2,187	2,143	23,000
June 13, 2025	2,168	2,135	2,135	2,168	2,120	29,700

TOKAI Corp. (9729.T) JPX