Tokai Holdings Corporation 3167
TSE · Japan · Utilities
¥1,332.00-10.00 (-0.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,334.00 | -0.60% | ¥1,330.00 | ¥1,336.00 | ¥1,319.00 | 192.50K |
| 2026-10-01 | ¥1,342.00 | +1.28% | ¥1,312.00 | ¥1,342.00 | ¥1,310.00 | 531.30K |
| 2026-09-30 | ¥1,325.00 | -0.30% | ¥1,325.00 | ¥1,332.00 | ¥1,311.00 | 353.20K |
| 2026-09-29 | ¥1,329.00 | -2.42% | ¥1,345.00 | ¥1,347.00 | ¥1,323.00 | 744.80K |
| 2026-09-28 | ¥1,362.00 | -0.66% | ¥1,379.00 | ¥1,382.00 | ¥1,360.00 | 2.22M |
| 2026-09-25 | ¥1,371.00 | +1.18% | ¥1,365.00 | ¥1,380.00 | ¥1,364.00 | 908.90K |
| 2026-09-24 | ¥1,355.00 | -2.31% | ¥1,383.00 | ¥1,383.00 | ¥1,349.00 | 1.28M |
| 2026-09-18 | ¥1,387.00 | -1.21% | ¥1,404.00 | ¥1,410.00 | ¥1,387.00 | 925.90K |
| 2026-09-17 | ¥1,404.00 | +1.45% | ¥1,391.00 | ¥1,417.00 | ¥1,391.00 | 773.20K |
| 2026-09-16 | ¥1,384.00 | +1.62% | ¥1,374.00 | ¥1,392.00 | ¥1,368.00 | 498.60K |
| 2026-09-15 | ¥1,362.00 | +0.22% | ¥1,361.00 | ¥1,375.00 | ¥1,355.00 | 632.40K |
| 2026-09-14 | ¥1,359.00 | +2.80% | ¥1,338.00 | ¥1,364.00 | ¥1,330.00 | 554.70K |
| 2026-09-11 | ¥1,322.00 | -0.23% | ¥1,313.00 | ¥1,334.00 | ¥1,309.00 | 497.90K |
| 2026-09-10 | ¥1,325.00 | -0.15% | ¥1,327.00 | ¥1,330.00 | ¥1,315.00 | 339.10K |
| 2026-09-09 | ¥1,327.00 | -0.15% | ¥1,324.00 | ¥1,340.00 | ¥1,318.00 | 302.30K |
| 2026-09-08 | ¥1,329.00 | +0.68% | ¥1,318.00 | ¥1,338.00 | ¥1,310.00 | 256.40K |
| 2026-09-07 | ¥1,320.00 | -1.42% | ¥1,330.00 | ¥1,341.00 | ¥1,318.00 | 346.80K |
| 2026-09-04 | ¥1,339.00 | +0.53% | ¥1,330.00 | ¥1,339.00 | ¥1,323.00 | 278.80K |
| 2026-09-03 | ¥1,332.00 | -0.08% | ¥1,334.00 | ¥1,341.00 | ¥1,326.00 | 300.60K |
| 2026-09-02 | ¥1,333.00 | +0.68% | ¥1,319.00 | ¥1,338.00 | ¥1,315.00 | 465.30K |
| 2026-09-01 | ¥1,324.00 | +1.22% | ¥1,311.00 | ¥1,329.00 | ¥1,310.00 | 293.10K |
| 2026-08-31 | ¥1,308.00 | +1.00% | ¥1,296.00 | ¥1,317.00 | ¥1,296.00 | 404.70K |
| 2026-08-28 | ¥1,295.00 | +0.47% | ¥1,283.00 | ¥1,296.00 | ¥1,280.00 | 224.40K |
| 2026-08-27 | ¥1,289.00 | 0.00% | ¥1,279.00 | ¥1,295.00 | ¥1,274.00 | 201.00K |
| 2026-08-26 | ¥1,289.00 | +0.23% | ¥1,286.00 | ¥1,299.00 | ¥1,285.00 | 264.10K |
| 2026-08-25 | ¥1,286.00 | +1.98% | ¥1,266.00 | ¥1,288.00 | ¥1,266.00 | 256.40K |
| 2026-08-24 | ¥1,261.00 | -0.16% | ¥1,263.00 | ¥1,278.00 | ¥1,260.00 | 186.00K |
| 2026-08-21 | ¥1,263.00 | +0.88% | ¥1,258.00 | ¥1,264.00 | ¥1,253.00 | 182.60K |
| 2026-08-20 | ¥1,252.00 | +0.89% | ¥1,245.00 | ¥1,257.00 | ¥1,244.00 | 191.00K |
| 2026-08-19 | ¥1,241.00 | -0.80% | ¥1,254.00 | ¥1,260.00 | ¥1,237.00 | 188.80K |
| 2026-08-18 | ¥1,251.00 | +1.38% | ¥1,245.00 | ¥1,256.00 | ¥1,235.00 | 262.10K |
| 2026-08-17 | ¥1,234.00 | +0.16% | ¥1,234.00 | ¥1,249.00 | ¥1,233.00 | 197.50K |
| 2026-08-14 | ¥1,232.00 | -0.56% | ¥1,233.00 | ¥1,245.00 | ¥1,230.00 | 176.10K |
| 2026-08-13 | ¥1,239.00 | +0.90% | ¥1,228.00 | ¥1,239.00 | ¥1,221.00 | 277.00K |
| 2026-08-12 | ¥1,228.00 | -0.65% | ¥1,240.00 | ¥1,247.00 | ¥1,227.00 | 234.30K |
| 2026-08-10 | ¥1,236.00 | +1.39% | ¥1,222.00 | ¥1,250.00 | ¥1,221.00 | 414.40K |
| 2026-08-07 | ¥1,219.00 | +9.43% | ¥1,160.00 | ¥1,228.00 | ¥1,156.00 | 925.30K |
| 2026-08-06 | ¥1,114.00 | +0.72% | ¥1,106.00 | ¥1,119.00 | ¥1,104.00 | 237.70K |
| 2026-08-05 | ¥1,106.00 | -2.12% | ¥1,125.00 | ¥1,127.00 | ¥1,106.00 | 229.80K |
| 2026-08-04 | ¥1,130.00 | -1.57% | ¥1,148.00 | ¥1,148.00 | ¥1,124.00 | 227.00K |
| 2026-08-03 | ¥1,148.00 | -1.20% | ¥1,162.00 | ¥1,162.00 | ¥1,135.00 | 300.10K |
| 2026-07-31 | ¥1,162.00 | -3.09% | ¥1,172.00 | ¥1,195.00 | ¥1,161.00 | 300.50K |
| 2026-07-30 | ¥1,199.00 | +0.33% | ¥1,191.00 | ¥1,204.00 | ¥1,171.00 | 361.30K |
| 2026-07-29 | ¥1,195.00 | +2.40% | ¥1,181.00 | ¥1,208.00 | ¥1,174.00 | 377.00K |
| 2026-07-28 | ¥1,167.00 | +1.04% | ¥1,165.00 | ¥1,170.00 | ¥1,153.00 | 220.10K |
| 2026-07-27 | ¥1,155.00 | +1.32% | ¥1,150.00 | ¥1,160.00 | ¥1,146.00 | 231.70K |
| 2026-07-24 | ¥1,140.00 | +0.62% | ¥1,125.00 | ¥1,140.00 | ¥1,120.00 | 163.70K |
| 2026-07-23 | ¥1,133.00 | -1.22% | ¥1,145.00 | ¥1,147.00 | ¥1,130.00 | 172.70K |
| 2026-07-22 | ¥1,147.00 | +0.09% | ¥1,142.00 | ¥1,151.00 | ¥1,133.00 | 223.00K |
| 2026-07-21 | ¥1,146.00 | -0.26% | ¥1,159.00 | ¥1,165.00 | ¥1,144.00 | 232.10K |
| 2026-07-17 | ¥1,149.00 | +0.26% | ¥1,152.00 | ¥1,163.00 | ¥1,145.00 | 247.00K |
| 2026-07-16 | ¥1,146.00 | -0.35% | ¥1,152.00 | ¥1,158.00 | ¥1,146.00 | 149.80K |
| 2026-07-15 | ¥1,150.00 | +0.26% | ¥1,153.00 | ¥1,157.00 | ¥1,146.00 | 160.40K |
| 2026-07-14 | ¥1,147.00 | +0.26% | ¥1,155.00 | ¥1,159.00 | ¥1,147.00 | 167.10K |
| 2026-07-13 | ¥1,144.00 | -0.44% | ¥1,160.00 | ¥1,160.00 | ¥1,141.00 | 218.90K |
| 2026-07-10 | ¥1,149.00 | -1.88% | ¥1,168.00 | ¥1,171.00 | ¥1,149.00 | 289.00K |
| 2026-07-09 | ¥1,171.00 | -0.09% | ¥1,172.00 | ¥1,184.00 | ¥1,167.00 | 195.20K |
| 2026-07-08 | ¥1,172.00 | +0.26% | ¥1,180.00 | ¥1,185.00 | ¥1,172.00 | 199.60K |
| 2026-07-07 | ¥1,169.00 | +1.48% | ¥1,152.00 | ¥1,177.00 | ¥1,151.00 | 163.70K |
| 2026-07-06 | ¥1,152.00 | +0.35% | ¥1,146.00 | ¥1,160.00 | ¥1,143.00 | 220.90K |
| 2026-07-03 | ¥1,148.00 | +1.23% | ¥1,146.00 | ¥1,159.00 | ¥1,143.00 | 203.70K |
| 2026-07-02 | ¥1,134.00 | +0.35% | ¥1,142.00 | ¥1,144.00 | ¥1,132.00 | 214.30K |
| 2026-07-01 | ¥1,130.00 | -1.65% | ¥1,153.00 | ¥1,155.00 | ¥1,127.00 | 317.30K |
| 2026-06-30 | ¥1,149.00 | -0.26% | ¥1,155.00 | ¥1,157.00 | ¥1,145.00 | 282.50K |
| 2026-06-29 | ¥1,152.00 | +0.79% | ¥1,150.00 | ¥1,158.00 | ¥1,144.00 | 247.60K |
| 2026-06-26 | ¥1,143.00 | +0.62% | ¥1,147.00 | ¥1,150.00 | ¥1,137.00 | 166.60K |
| 2026-06-25 | ¥1,136.00 | -0.61% | ¥1,142.00 | ¥1,145.00 | ¥1,134.00 | 132.10K |
| 2026-06-24 | ¥1,143.00 | +0.35% | ¥1,143.00 | ¥1,148.00 | ¥1,126.00 | 308.80K |
| 2026-06-23 | ¥1,139.00 | +1.61% | ¥1,123.00 | ¥1,141.00 | ¥1,114.00 | 453.10K |
| 2026-06-22 | ¥1,121.00 | +1.45% | ¥1,125.00 | ¥1,130.00 | ¥1,114.00 | 243.00K |
| 2026-06-19 | ¥1,105.00 | +0.09% | ¥1,102.00 | ¥1,109.00 | ¥1,100.00 | 250.00K |
| 2026-06-18 | ¥1,104.00 | +0.09% | ¥1,103.00 | ¥1,113.00 | ¥1,101.00 | 214.50K |
| 2026-06-17 | ¥1,103.00 | -0.54% | ¥1,120.00 | ¥1,126.00 | ¥1,103.00 | 167.80K |
| 2026-06-16 | ¥1,109.00 | -0.36% | ¥1,110.00 | ¥1,115.00 | ¥1,104.00 | 241.00K |
| 2026-06-15 | ¥1,113.00 | -0.98% | ¥1,125.00 | ¥1,135.00 | ¥1,113.00 | 163.10K |
| 2026-06-12 | ¥1,124.00 | +0.09% | ¥1,116.00 | ¥1,134.00 | ¥1,115.00 | 299.10K |
| 2026-06-11 | ¥1,123.00 | +0.54% | ¥1,118.00 | ¥1,126.00 | ¥1,112.00 | 181.40K |
| 2026-06-10 | ¥1,117.00 | +1.36% | ¥1,113.00 | ¥1,128.00 | ¥1,112.00 | 253.60K |
| 2026-06-09 | ¥1,102.00 | +0.55% | ¥1,098.00 | ¥1,108.00 | ¥1,093.00 | 287.70K |
| 2026-06-08 | ¥1,096.00 | +1.20% | ¥1,080.00 | ¥1,097.00 | ¥1,079.00 | 306.70K |
| 2026-06-05 | ¥1,083.00 | 0.00% | ¥1,085.00 | ¥1,094.00 | ¥1,079.00 | 202.00K |
| 2026-06-04 | ¥1,083.00 | -0.28% | ¥1,083.00 | ¥1,085.00 | ¥1,076.00 | 242.40K |
| 2026-06-03 | ¥1,086.00 | +0.93% | ¥1,074.00 | ¥1,090.00 | ¥1,070.00 | 187.50K |
| 2026-06-02 | ¥1,076.00 | -1.01% | ¥1,076.00 | ¥1,077.00 | ¥1,061.00 | 287.90K |
| 2026-06-01 | ¥1,087.00 | -1.63% | ¥1,105.00 | ¥1,105.00 | ¥1,080.00 | 315.10K |
| 2026-05-29 | ¥1,105.00 | -1.25% | ¥1,119.00 | ¥1,127.00 | ¥1,105.00 | 255.00K |
| 2026-05-28 | ¥1,119.00 | +0.09% | ¥1,123.00 | ¥1,125.00 | ¥1,113.00 | 250.90K |
| 2026-05-27 | ¥1,118.00 | +0.09% | ¥1,116.00 | ¥1,122.00 | ¥1,107.00 | 228.60K |
| 2026-05-26 | ¥1,117.00 | -0.18% | ¥1,119.00 | ¥1,119.00 | ¥1,108.00 | 223.90K |
| 2026-05-25 | ¥1,119.00 | -1.24% | ¥1,133.00 | ¥1,135.00 | ¥1,111.00 | 201.40K |