TOKAI RIKA CO., LTD. 6995
TSE · Japan · Producer Manufacturing
¥3,005.00-70.00 (-2.28%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,010.00 | -2.11% | ¥3,035.00 | ¥3,035.00 | ¥3,000.00 | 47.40K |
| 2026-10-01 | ¥3,075.00 | -0.65% | ¥3,085.00 | ¥3,085.00 | ¥3,040.00 | 123.60K |
| 2026-09-30 | ¥3,095.00 | +0.98% | ¥3,105.00 | ¥3,115.00 | ¥3,065.00 | 151.70K |
| 2026-09-29 | ¥3,065.00 | -3.31% | ¥3,080.00 | ¥3,120.00 | ¥3,060.00 | 111.00K |
| 2026-09-28 | ¥3,170.00 | -0.31% | ¥3,200.00 | ¥3,215.00 | ¥3,170.00 | 149.80K |
| 2026-09-25 | ¥3,180.00 | -0.47% | ¥3,195.00 | ¥3,210.00 | ¥3,175.00 | 133.30K |
| 2026-09-24 | ¥3,195.00 | -0.31% | ¥3,200.00 | ¥3,240.00 | ¥3,185.00 | 206.60K |
| 2026-09-18 | ¥3,205.00 | -0.77% | ¥3,255.00 | ¥3,255.00 | ¥3,200.00 | 176.20K |
| 2026-09-17 | ¥3,230.00 | +1.57% | ¥3,200.00 | ¥3,245.00 | ¥3,185.00 | 128.10K |
| 2026-09-16 | ¥3,180.00 | +1.60% | ¥3,145.00 | ¥3,180.00 | ¥3,140.00 | 94.80K |
| 2026-09-15 | ¥3,130.00 | 0.00% | ¥3,135.00 | ¥3,160.00 | ¥3,110.00 | 81.70K |
| 2026-09-14 | ¥3,130.00 | 0.00% | ¥3,120.00 | ¥3,145.00 | ¥3,105.00 | 89.70K |
| 2026-09-11 | ¥3,130.00 | +2.62% | ¥3,000.00 | ¥3,130.00 | ¥3,000.00 | 210.20K |
| 2026-09-10 | ¥3,050.00 | -0.16% | ¥3,040.00 | ¥3,075.00 | ¥3,020.00 | 85.70K |
| 2026-09-09 | ¥3,055.00 | +0.49% | ¥3,035.00 | ¥3,080.00 | ¥3,020.00 | 102.90K |
| 2026-09-08 | ¥3,040.00 | -4.55% | ¥3,140.00 | ¥3,145.00 | ¥3,040.00 | 109.60K |
| 2026-09-07 | ¥3,185.00 | +0.79% | ¥3,165.00 | ¥3,210.00 | ¥3,160.00 | 102.40K |
| 2026-09-04 | ¥3,160.00 | -2.77% | ¥3,225.00 | ¥3,230.00 | ¥3,155.00 | 236.50K |
| 2026-09-03 | ¥3,250.00 | +3.67% | ¥3,200.00 | ¥3,260.00 | ¥3,165.00 | 132.80K |
| 2026-09-02 | ¥3,135.00 | -3.98% | ¥3,200.00 | ¥3,245.00 | ¥3,125.00 | 181.70K |
| 2026-09-01 | ¥3,265.00 | +2.67% | ¥3,165.00 | ¥3,270.00 | ¥3,165.00 | 121.50K |
| 2026-08-31 | ¥3,180.00 | +1.92% | ¥3,120.00 | ¥3,200.00 | ¥3,120.00 | 154.00K |
| 2026-08-28 | ¥3,120.00 | -0.48% | ¥3,125.00 | ¥3,155.00 | ¥3,110.00 | 83.80K |
| 2026-08-27 | ¥3,135.00 | +0.64% | ¥3,135.00 | ¥3,140.00 | ¥3,105.00 | 117.30K |
| 2026-08-26 | ¥3,115.00 | +0.48% | ¥3,110.00 | ¥3,135.00 | ¥3,105.00 | 68.80K |
| 2026-08-25 | ¥3,100.00 | -1.27% | ¥3,155.00 | ¥3,170.00 | ¥3,090.00 | 86.60K |
| 2026-08-24 | ¥3,140.00 | +0.48% | ¥3,125.00 | ¥3,160.00 | ¥3,115.00 | 84.30K |
| 2026-08-21 | ¥3,125.00 | +0.16% | ¥3,145.00 | ¥3,145.00 | ¥3,115.00 | 70.30K |
| 2026-08-20 | ¥3,120.00 | +2.13% | ¥3,105.00 | ¥3,140.00 | ¥3,080.00 | 119.60K |
| 2026-08-19 | ¥3,055.00 | -1.45% | ¥3,105.00 | ¥3,110.00 | ¥3,025.00 | 105.10K |
| 2026-08-18 | ¥3,100.00 | +0.98% | ¥3,060.00 | ¥3,115.00 | ¥3,050.00 | 88.80K |
| 2026-08-17 | ¥3,070.00 | -0.49% | ¥3,085.00 | ¥3,110.00 | ¥3,065.00 | 63.40K |
| 2026-08-14 | ¥3,085.00 | +0.98% | ¥3,050.00 | ¥3,085.00 | ¥3,030.00 | 100.30K |
| 2026-08-13 | ¥3,055.00 | +0.99% | ¥3,025.00 | ¥3,065.00 | ¥3,010.00 | 131.60K |
| 2026-08-12 | ¥3,025.00 | -0.82% | ¥3,080.00 | ¥3,080.00 | ¥3,020.00 | 109.60K |
| 2026-08-10 | ¥3,050.00 | +0.66% | ¥3,065.00 | ¥3,065.00 | ¥3,025.00 | 106.50K |
| 2026-08-07 | ¥3,030.00 | -1.14% | ¥3,045.00 | ¥3,075.00 | ¥3,030.00 | 147.80K |
| 2026-08-06 | ¥3,065.00 | +0.99% | ¥3,035.00 | ¥3,075.00 | ¥3,025.00 | 98.40K |
| 2026-08-05 | ¥3,035.00 | +1.20% | ¥3,015.00 | ¥3,040.00 | ¥3,005.00 | 90.70K |
| 2026-08-04 | ¥2,999.00 | -0.86% | ¥3,025.00 | ¥3,030.00 | ¥2,960.00 | 207.10K |
| 2026-08-03 | ¥3,025.00 | -4.72% | ¥3,105.00 | ¥3,110.00 | ¥3,010.00 | 241.80K |
| 2026-07-31 | ¥3,175.00 | -1.24% | ¥3,225.00 | ¥3,250.00 | ¥3,150.00 | 285.50K |
| 2026-07-30 | ¥3,215.00 | -3.89% | ¥3,345.00 | ¥3,445.00 | ¥3,110.00 | 396.30K |
| 2026-07-29 | ¥3,345.00 | +2.29% | ¥3,330.00 | ¥3,360.00 | ¥3,295.00 | 167.20K |
| 2026-07-28 | ¥3,270.00 | 0.00% | ¥3,290.00 | ¥3,305.00 | ¥3,240.00 | 204.50K |
| 2026-07-27 | ¥3,270.00 | +3.15% | ¥3,200.00 | ¥3,270.00 | ¥3,200.00 | 129.00K |
| 2026-07-24 | ¥3,170.00 | -0.78% | ¥3,150.00 | ¥3,190.00 | ¥3,145.00 | 146.30K |
| 2026-07-23 | ¥3,195.00 | +0.16% | ¥3,185.00 | ¥3,210.00 | ¥3,175.00 | 108.60K |
| 2026-07-22 | ¥3,190.00 | +2.41% | ¥3,160.00 | ¥3,205.00 | ¥3,125.00 | 162.80K |
| 2026-07-21 | ¥3,115.00 | +0.97% | ¥3,100.00 | ¥3,150.00 | ¥3,095.00 | 143.30K |
| 2026-07-17 | ¥3,085.00 | -1.44% | ¥3,090.00 | ¥3,130.00 | ¥3,055.00 | 195.90K |
| 2026-07-16 | ¥3,130.00 | +1.62% | ¥3,070.00 | ¥3,145.00 | ¥3,065.00 | 134.70K |
| 2026-07-15 | ¥3,080.00 | +0.82% | ¥3,090.00 | ¥3,110.00 | ¥3,055.00 | 84.90K |
| 2026-07-14 | ¥3,055.00 | +1.33% | ¥3,030.00 | ¥3,070.00 | ¥3,020.00 | 103.60K |
| 2026-07-13 | ¥3,015.00 | -0.33% | ¥3,040.00 | ¥3,055.00 | ¥3,010.00 | 100.50K |
| 2026-07-10 | ¥3,025.00 | +0.67% | ¥3,050.00 | ¥3,050.00 | ¥3,010.00 | 97.80K |
| 2026-07-09 | ¥3,005.00 | -1.15% | ¥3,020.00 | ¥3,025.00 | ¥3,000.00 | 94.50K |
| 2026-07-08 | ¥3,040.00 | -2.09% | ¥3,090.00 | ¥3,090.00 | ¥3,030.00 | 101.70K |
| 2026-07-07 | ¥3,105.00 | +0.49% | ¥3,095.00 | ¥3,120.00 | ¥3,090.00 | 102.60K |
| 2026-07-06 | ¥3,090.00 | +0.49% | ¥3,100.00 | ¥3,120.00 | ¥3,075.00 | 161.70K |
| 2026-07-03 | ¥3,075.00 | +0.49% | ¥3,060.00 | ¥3,095.00 | ¥3,055.00 | 117.70K |
| 2026-07-02 | ¥3,060.00 | +2.62% | ¥2,991.00 | ¥3,070.00 | ¥2,982.00 | 214.50K |
| 2026-07-01 | ¥2,982.00 | +0.81% | ¥2,976.00 | ¥3,000.00 | ¥2,954.00 | 137.50K |
| 2026-06-30 | ¥2,958.00 | -1.37% | ¥3,005.00 | ¥3,005.00 | ¥2,938.00 | 221.00K |
| 2026-06-29 | ¥2,999.00 | -0.37% | ¥3,010.00 | ¥3,010.00 | ¥2,966.00 | 197.10K |
| 2026-06-26 | ¥3,010.00 | +1.35% | ¥2,995.00 | ¥3,025.00 | ¥2,975.00 | 151.90K |
| 2026-06-25 | ¥2,970.00 | +0.37% | ¥3,000.00 | ¥3,000.00 | ¥2,970.00 | 146.20K |
| 2026-06-24 | ¥2,959.00 | +0.68% | ¥2,969.00 | ¥2,986.00 | ¥2,955.00 | 140.90K |
| 2026-06-23 | ¥2,939.00 | -1.48% | ¥2,995.00 | ¥2,995.00 | ¥2,939.00 | 144.40K |
| 2026-06-22 | ¥2,983.00 | +0.34% | ¥2,980.00 | ¥2,999.00 | ¥2,969.00 | 137.40K |
| 2026-06-19 | ¥2,973.00 | +0.34% | ¥2,981.00 | ¥3,005.00 | ¥2,949.00 | 327.00K |
| 2026-06-18 | ¥2,963.00 | -0.13% | ¥2,985.00 | ¥2,986.00 | ¥2,948.00 | 150.20K |
| 2026-06-17 | ¥2,967.00 | -0.64% | ¥2,998.00 | ¥2,999.00 | ¥2,961.00 | 96.90K |
| 2026-06-16 | ¥2,986.00 | +0.54% | ¥2,920.00 | ¥2,986.00 | ¥2,920.00 | 129.70K |
| 2026-06-15 | ¥2,970.00 | +2.77% | ¥2,990.00 | ¥2,990.00 | ¥2,947.00 | 163.90K |
| 2026-06-12 | ¥2,890.00 | +0.91% | ¥2,914.00 | ¥2,915.00 | ¥2,872.00 | 177.40K |
| 2026-06-11 | ¥2,864.00 | +0.21% | ¥2,829.00 | ¥2,864.00 | ¥2,774.00 | 200.20K |
| 2026-06-10 | ¥2,858.00 | -1.14% | ¥2,882.00 | ¥2,899.00 | ¥2,827.00 | 114.80K |
| 2026-06-09 | ¥2,891.00 | +0.38% | ¥2,928.00 | ¥2,933.00 | ¥2,868.00 | 168.30K |
| 2026-06-08 | ¥2,880.00 | -0.62% | ¥2,900.00 | ¥2,929.00 | ¥2,845.00 | 197.40K |
| 2026-06-05 | ¥2,898.00 | +1.26% | ¥2,830.00 | ¥2,898.00 | ¥2,828.00 | 183.20K |
| 2026-06-04 | ¥2,862.00 | +0.46% | ¥2,840.00 | ¥2,867.00 | ¥2,825.00 | 176.20K |
| 2026-06-03 | ¥2,849.00 | +1.93% | ¥2,826.00 | ¥2,852.00 | ¥2,810.00 | 155.10K |
| 2026-06-02 | ¥2,795.00 | -2.03% | ¥2,773.00 | ¥2,801.00 | ¥2,729.00 | 173.50K |
| 2026-06-01 | ¥2,853.00 | -2.63% | ¥2,886.00 | ¥2,889.00 | ¥2,819.00 | 182.80K |
| 2026-05-29 | ¥2,930.00 | +2.88% | ¥2,855.00 | ¥2,948.00 | ¥2,855.00 | 335.30K |
| 2026-05-28 | ¥2,848.00 | +0.18% | ¥2,862.00 | ¥2,866.00 | ¥2,812.00 | 116.20K |
| 2026-05-27 | ¥2,843.00 | +1.54% | ¥2,817.00 | ¥2,874.00 | ¥2,813.00 | 240.20K |
| 2026-05-26 | ¥2,800.00 | -0.60% | ¥2,812.00 | ¥2,822.00 | ¥2,782.00 | 179.50K |
| 2026-05-25 | ¥2,817.00 | +1.22% | ¥2,806.00 | ¥2,860.00 | ¥2,790.00 | 121.10K |