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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,194	2,180	2,180	2,209	2,150	42,900
October 10, 2025	2,237	2,225	2,225	2,256	2,225	38,100
October 09, 2025	2,254	2,272	2,272	2,278	2,225	30,300
October 08, 2025	2,202	2,233	2,233	2,239	2,202	23,700
October 07, 2025	2,192	2,202	2,202	2,214	2,180	24,800
October 06, 2025	2,209	2,199	2,199	2,209	2,187	35,200
October 03, 2025	2,125	2,159	2,159	2,170	2,125	20,900
October 02, 2025	2,149	2,134	2,134	2,170	2,119	29,900
October 01, 2025	2,199	2,147	2,147	2,201	2,144	30,600
September 30, 2025	2,201	2,200	2,200	2,223	2,198	22,800
September 29, 2025	2,241	2,215	2,215	2,247	2,205	19,800
September 26, 2025	2,246	2,275	2,275	2,275	2,241	31,800
September 25, 2025	2,240	2,254	2,254	2,254	2,232	21,800
September 24, 2025	2,230	2,243	2,243	2,255	2,228	21,700
September 22, 2025	2,212	2,227	2,227	2,258	2,212	18,200
September 19, 2025	2,260	2,229	2,229	2,268	2,224	58,000
September 18, 2025	2,275	2,252	2,252	2,275	2,238	15,500
September 17, 2025	2,269	2,255	2,255	2,269	2,236	17,500
September 16, 2025	2,258	2,282	2,282	2,282	2,258	17,500
September 12, 2025	2,268	2,248	2,248	2,268	2,248	21,300
September 11, 2025	2,263	2,254	2,254	2,290	2,239	28,800
September 10, 2025	2,255	2,263	2,263	2,273	2,249	15,800
September 09, 2025	2,261	2,233	2,233	2,262	2,230	19,800
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

TOKAI Corp. (9729.T) JPX