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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,590	2,583	2,583	2,593	2,572	36,700
February 19, 2026	2,561	2,600	2,600	2,606	2,561	24,800
February 18, 2026	2,544	2,575	2,575	2,587	2,544	19,500
February 17, 2026	2,545	2,553	2,553	2,576	2,529	49,000
February 16, 2026	2,560	2,539	2,539	2,571	2,493	78,800
February 13, 2026	2,665	2,588	2,588	2,668	2,560	58,000
February 12, 2026	2,623	2,649	2,649	2,760	2,584	47,400
February 10, 2026	2,575	2,623	2,623	2,634	2,573	51,300
February 09, 2026	2,576	2,550	2,550	2,576	2,538	41,600
February 06, 2026	2,522	2,535	2,535	2,544	2,512	42,100
February 05, 2026	2,540	2,534	2,534	2,542	2,522	30,900
February 04, 2026	2,501	2,530	2,530	2,531	2,491	30,800
February 03, 2026	2,486	2,514	2,514	2,518	2,477	34,500
February 02, 2026	2,496	2,450	2,450	2,500	2,450	34,900
January 30, 2026	2,461	2,464	2,464	2,469	2,454	20,400
January 29, 2026	2,459	2,461	2,461	2,471	2,431	31,100
January 28, 2026	2,500	2,476	2,476	2,500	2,448	46,300
January 27, 2026	2,515	2,522	2,522	2,537	2,498	33,500
January 26, 2026	2,535	2,528	2,528	2,543	2,514	42,300
January 23, 2026	2,533	2,571	2,571	2,571	2,532	41,600
January 22, 2026	2,510	2,532	2,532	2,543	2,510	24,600
January 21, 2026	2,542	2,509	2,509	2,549	2,509	33,000
January 20, 2026	2,540	2,545	2,545	2,562	2,529	43,700
January 19, 2026	2,560	2,558	2,558	2,569	2,544	29,700
January 16, 2026	2,543	2,563	2,563	2,564	2,543	23,900
January 15, 2026	2,545	2,558	2,558	2,570	2,540	25,600
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

TOKAI Corp. (9729.T) JPX