TOKAI SOFT CO.,LTD. 4430
TSE · Japan · Technology Services
¥1,711.00-24.00 (-1.38%)
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 | ¥1,711.00 | -1.38% | ¥1,735.00 | ¥1,744.00 | ¥1,711.00 | 9.50K |
| 2026-10-01 | ¥1,735.00 | 0.00% | ¥1,741.00 | ¥1,748.00 | ¥1,727.00 | 9.10K |
| 2026-09-30 | ¥1,735.00 | +0.46% | ¥1,777.00 | ¥1,777.00 | ¥1,721.00 | 22.30K |
| 2026-09-29 | ¥1,727.00 | -0.75% | ¥1,749.00 | ¥1,749.00 | ¥1,711.00 | 43.10K |
| 2026-09-28 | ¥1,740.00 | -0.06% | ¥1,743.00 | ¥1,759.00 | ¥1,740.00 | 6.20K |
| 2026-09-25 | ¥1,741.00 | 0.00% | ¥1,742.00 | ¥1,750.00 | ¥1,741.00 | 5.10K |
| 2026-09-24 | ¥1,741.00 | -0.29% | ¥1,750.00 | ¥1,756.00 | ¥1,741.00 | 10.40K |
| 2026-09-18 | ¥1,746.00 | -0.85% | ¥1,761.00 | ¥1,761.00 | ¥1,746.00 | 3.80K |
| 2026-09-17 | ¥1,761.00 | +1.15% | ¥1,741.00 | ¥1,761.00 | ¥1,740.00 | 8.40K |
| 2026-09-16 | ¥1,741.00 | -1.08% | ¥1,753.00 | ¥1,758.00 | ¥1,740.00 | 4.60K |
| 2026-09-15 | ¥1,760.00 | 0.00% | ¥1,762.00 | ¥1,765.00 | ¥1,747.00 | 5.90K |
| 2026-09-14 | ¥1,760.00 | +0.57% | ¥1,750.00 | ¥1,773.00 | ¥1,725.00 | 19.50K |
| 2026-09-11 | ¥1,750.00 | 0.00% | ¥1,750.00 | ¥1,754.00 | ¥1,737.00 | 8.40K |
| 2026-09-10 | ¥1,750.00 | +1.80% | ¥1,710.00 | ¥1,756.00 | ¥1,701.00 | 9.50K |
| 2026-09-09 | ¥1,719.00 | -0.29% | ¥1,724.00 | ¥1,727.00 | ¥1,710.00 | 8.90K |
| 2026-09-08 | ¥1,724.00 | -2.27% | ¥1,753.00 | ¥1,762.00 | ¥1,720.00 | 17.10K |
| 2026-09-07 | ¥1,764.00 | -0.73% | ¥1,773.00 | ¥1,806.00 | ¥1,756.00 | 28.20K |
| 2026-09-04 | ¥1,777.00 | -1.22% | ¥1,799.00 | ¥1,799.00 | ¥1,777.00 | 10.30K |
| 2026-09-03 | ¥1,799.00 | +1.24% | ¥1,800.00 | ¥1,807.00 | ¥1,771.00 | 25.30K |
| 2026-09-02 | ¥1,777.00 | -1.00% | ¥1,766.00 | ¥1,785.00 | ¥1,762.00 | 13.70K |
| 2026-09-01 | ¥1,795.00 | -0.50% | ¥1,804.00 | ¥1,823.00 | ¥1,781.00 | 33.10K |
| 2026-08-31 | ¥1,804.00 | +3.38% | ¥1,798.00 | ¥1,840.00 | ¥1,721.00 | 130.80K |
| 2026-08-28 | ¥1,745.00 | +2.47% | ¥1,705.00 | ¥1,751.00 | ¥1,702.00 | 42.10K |
| 2026-08-27 | ¥1,703.00 | +0.47% | ¥1,696.00 | ¥1,704.00 | ¥1,693.00 | 6.90K |
| 2026-08-26 | ¥1,695.00 | +0.89% | ¥1,677.00 | ¥1,695.00 | ¥1,677.00 | 7.90K |
| 2026-08-25 | ¥1,680.00 | +0.36% | ¥1,675.00 | ¥1,684.00 | ¥1,668.00 | 5.00K |
| 2026-08-24 | ¥1,674.00 | +0.66% | ¥1,677.00 | ¥1,680.00 | ¥1,662.00 | 6.80K |
| 2026-08-21 | ¥1,663.00 | -0.78% | ¥1,671.00 | ¥1,679.00 | ¥1,663.00 | 10.30K |
| 2026-08-20 | ¥1,676.00 | +1.45% | ¥1,669.00 | ¥1,685.00 | ¥1,663.00 | 7.20K |
| 2026-08-19 | ¥1,652.00 | -2.59% | ¥1,675.00 | ¥1,675.00 | ¥1,649.00 | 23.00K |
| 2026-08-18 | ¥1,696.00 | -1.68% | ¥1,725.00 | ¥1,725.00 | ¥1,688.00 | 13.30K |
| 2026-08-17 | ¥1,725.00 | +0.76% | ¥1,719.00 | ¥1,725.00 | ¥1,708.00 | 16.00K |
| 2026-08-14 | ¥1,712.00 | +1.42% | ¥1,685.00 | ¥1,715.00 | ¥1,685.00 | 16.90K |
| 2026-08-13 | ¥1,688.00 | +0.36% | ¥1,695.00 | ¥1,695.00 | ¥1,678.00 | 8.00K |
| 2026-08-12 | ¥1,682.00 | +0.90% | ¥1,668.00 | ¥1,693.00 | ¥1,667.00 | 14.80K |
| 2026-08-10 | ¥1,667.00 | +2.14% | ¥1,634.00 | ¥1,668.00 | ¥1,632.00 | 23.70K |
| 2026-08-07 | ¥1,632.00 | +0.80% | ¥1,621.00 | ¥1,632.00 | ¥1,613.00 | 5.20K |
| 2026-08-06 | ¥1,619.00 | -0.12% | ¥1,611.00 | ¥1,619.00 | ¥1,611.00 | 1.10K |
| 2026-08-05 | ¥1,621.00 | +0.43% | ¥1,608.00 | ¥1,623.00 | ¥1,608.00 | 4.00K |
| 2026-08-04 | ¥1,614.00 | +0.69% | ¥1,612.00 | ¥1,614.00 | ¥1,604.00 | 4.50K |
| 2026-08-03 | ¥1,603.00 | -1.17% | ¥1,622.00 | ¥1,625.00 | ¥1,593.00 | 23.80K |
| 2026-07-31 | ¥1,622.00 | -1.70% | ¥1,645.00 | ¥1,645.00 | ¥1,620.00 | 15.30K |
| 2026-07-30 | ¥1,650.00 | -0.96% | ¥1,669.00 | ¥1,669.00 | ¥1,648.00 | 6.70K |
| 2026-07-29 | ¥1,666.00 | +0.66% | ¥1,662.00 | ¥1,680.00 | ¥1,604.00 | 39.50K |
| 2026-07-28 | ¥1,655.00 | -0.30% | ¥1,661.00 | ¥1,668.00 | ¥1,654.00 | 4.30K |
| 2026-07-27 | ¥1,660.00 | +0.42% | ¥1,653.00 | ¥1,675.00 | ¥1,653.00 | 8.90K |
| 2026-07-24 | ¥1,653.00 | -0.30% | ¥1,658.00 | ¥1,658.00 | ¥1,634.00 | 12.00K |
| 2026-07-23 | ¥1,658.00 | -0.72% | ¥1,654.00 | ¥1,664.00 | ¥1,650.00 | 32.10K |
| 2026-07-22 | ¥1,670.00 | +0.36% | ¥1,673.00 | ¥1,673.00 | ¥1,642.00 | 15.80K |
| 2026-07-21 | ¥1,664.00 | -0.06% | ¥1,665.00 | ¥1,680.00 | ¥1,663.00 | 8.20K |
| 2026-07-17 | ¥1,665.00 | -1.07% | ¥1,679.00 | ¥1,700.00 | ¥1,660.00 | 13.40K |
| 2026-07-16 | ¥1,683.00 | +1.08% | ¥1,670.00 | ¥1,686.00 | ¥1,660.00 | 20.70K |
| 2026-07-15 | ¥1,665.00 | -3.92% | ¥1,653.00 | ¥1,692.00 | ¥1,630.00 | 73.60K |
| 2026-07-14 | ¥1,733.00 | +1.23% | ¥1,714.00 | ¥1,733.00 | ¥1,703.00 | 35.80K |
| 2026-07-13 | ¥1,712.00 | -0.47% | ¥1,728.00 | ¥1,729.00 | ¥1,712.00 | 8.00K |
| 2026-07-10 | ¥1,720.00 | +2.08% | ¥1,685.00 | ¥1,725.00 | ¥1,685.00 | 15.90K |
| 2026-07-09 | ¥1,685.00 | +0.36% | ¥1,679.00 | ¥1,685.00 | ¥1,677.00 | 3.50K |
| 2026-07-08 | ¥1,679.00 | -0.24% | ¥1,689.00 | ¥1,689.00 | ¥1,672.00 | 4.60K |
| 2026-07-07 | ¥1,683.00 | +1.02% | ¥1,684.00 | ¥1,692.00 | ¥1,670.00 | 11.00K |
| 2026-07-06 | ¥1,666.00 | +0.36% | ¥1,675.00 | ¥1,679.00 | ¥1,659.00 | 9.90K |
| 2026-07-03 | ¥1,660.00 | +0.30% | ¥1,655.00 | ¥1,665.00 | ¥1,654.00 | 10.00K |
| 2026-07-02 | ¥1,655.00 | +1.53% | ¥1,634.00 | ¥1,680.00 | ¥1,634.00 | 22.60K |
| 2026-07-01 | ¥1,630.00 | +1.43% | ¥1,608.00 | ¥1,633.00 | ¥1,608.00 | 5.60K |
| 2026-06-30 | ¥1,607.00 | -0.37% | ¥1,620.00 | ¥1,620.00 | ¥1,603.00 | 5.90K |
| 2026-06-29 | ¥1,613.00 | +1.77% | ¥1,583.00 | ¥1,619.00 | ¥1,583.00 | 8.40K |
| 2026-06-26 | ¥1,585.00 | +0.57% | ¥1,577.00 | ¥1,585.00 | ¥1,561.00 | 16.00K |
| 2026-06-25 | ¥1,576.00 | -1.50% | ¥1,595.00 | ¥1,595.00 | ¥1,576.00 | 25.00K |
| 2026-06-24 | ¥1,600.00 | +0.88% | ¥1,597.00 | ¥1,600.00 | ¥1,590.00 | 10.90K |
| 2026-06-23 | ¥1,586.00 | -1.00% | ¥1,594.00 | ¥1,606.00 | ¥1,584.00 | 18.50K |
| 2026-06-22 | ¥1,602.00 | +0.75% | ¥1,587.00 | ¥1,610.00 | ¥1,586.00 | 14.40K |
| 2026-06-19 | ¥1,590.00 | -0.44% | ¥1,597.00 | ¥1,599.00 | ¥1,584.00 | 23.30K |
| 2026-06-18 | ¥1,597.00 | -0.87% | ¥1,604.00 | ¥1,613.00 | ¥1,593.00 | 18.90K |
| 2026-06-17 | ¥1,611.00 | +1.19% | ¥1,590.00 | ¥1,636.00 | ¥1,590.00 | 17.00K |
| 2026-06-16 | ¥1,592.00 | -1.61% | ¥1,611.00 | ¥1,617.00 | ¥1,592.00 | 20.10K |
| 2026-06-15 | ¥1,618.00 | +0.43% | ¥1,613.00 | ¥1,624.00 | ¥1,609.00 | 14.20K |
| 2026-06-12 | ¥1,611.00 | -0.56% | ¥1,610.00 | ¥1,624.00 | ¥1,608.00 | 8.40K |
| 2026-06-11 | ¥1,620.00 | +0.62% | ¥1,620.00 | ¥1,620.00 | ¥1,600.00 | 11.50K |
| 2026-06-10 | ¥1,610.00 | -1.83% | ¥1,637.00 | ¥1,637.00 | ¥1,606.00 | 33.70K |
| 2026-06-09 | ¥1,640.00 | +0.12% | ¥1,640.00 | ¥1,656.00 | ¥1,637.00 | 20.50K |
| 2026-06-08 | ¥1,638.00 | -3.08% | ¥1,689.00 | ¥1,689.00 | ¥1,630.00 | 48.90K |
| 2026-06-05 | ¥1,690.00 | +0.60% | ¥1,680.00 | ¥1,708.00 | ¥1,680.00 | 13.70K |
| 2026-06-04 | ¥1,680.00 | 0.00% | ¥1,677.00 | ¥1,685.00 | ¥1,656.00 | 24.50K |
| 2026-06-03 | ¥1,680.00 | -0.65% | ¥1,691.00 | ¥1,700.00 | ¥1,670.00 | 27.20K |
| 2026-06-02 | ¥1,691.00 | -0.59% | ¥1,701.00 | ¥1,701.00 | ¥1,683.00 | 19.20K |
| 2026-06-01 | ¥1,701.00 | +0.59% | ¥1,692.00 | ¥1,720.00 | ¥1,680.00 | 33.90K |
| 2026-05-29 | ¥1,691.00 | -0.24% | ¥1,690.00 | ¥1,711.00 | ¥1,682.00 | 26.90K |
| 2026-05-28 | ¥1,695.00 | -3.86% | ¥1,686.00 | ¥1,711.00 | ¥1,680.00 | 63.60K |
| 2026-05-27 | ¥1,763.00 | -0.45% | ¥1,767.00 | ¥1,775.00 | ¥1,760.00 | 40.60K |
| 2026-05-26 | ¥1,771.00 | -0.28% | ¥1,777.00 | ¥1,781.00 | ¥1,767.00 | 14.40K |
| 2026-05-25 | ¥1,776.00 | +0.11% | ¥1,814.00 | ¥1,814.00 | ¥1,774.00 | 30.80K |