Tokai Tokyo Financial Holdings, Inc. 8616
TSE · Japan · Finance
¥893.00+4.00 (+0.45%)
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 | ¥895.00 | +0.67% | ¥893.00 | ¥907.00 | ¥888.00 | 1.49M |
| 2026-10-01 | ¥889.00 | +1.25% | ¥882.00 | ¥893.00 | ¥876.00 | 1.97M |
| 2026-09-30 | ¥878.00 | +1.39% | ¥867.00 | ¥883.00 | ¥855.00 | 1.33M |
| 2026-09-29 | ¥866.00 | -4.20% | ¥877.00 | ¥879.00 | ¥860.00 | 1.15M |
| 2026-09-28 | ¥904.00 | -0.22% | ¥907.00 | ¥911.00 | ¥901.00 | 1.46M |
| 2026-09-25 | ¥906.00 | +2.14% | ¥888.00 | ¥906.00 | ¥888.00 | 1.05M |
| 2026-09-24 | ¥887.00 | -1.22% | ¥899.00 | ¥902.00 | ¥887.00 | 1.25M |
| 2026-09-18 | ¥898.00 | +0.34% | ¥896.00 | ¥902.00 | ¥888.00 | 1.24M |
| 2026-09-17 | ¥895.00 | +0.90% | ¥888.00 | ¥900.00 | ¥887.00 | 583.80K |
| 2026-09-16 | ¥887.00 | -0.34% | ¥891.00 | ¥899.00 | ¥886.00 | 735.80K |
| 2026-09-15 | ¥890.00 | -0.56% | ¥895.00 | ¥897.00 | ¥883.00 | 737.90K |
| 2026-09-14 | ¥895.00 | +0.67% | ¥885.00 | ¥896.00 | ¥883.00 | 590.90K |
| 2026-09-11 | ¥889.00 | -0.45% | ¥868.00 | ¥897.00 | ¥865.00 | 1.04M |
| 2026-09-10 | ¥893.00 | +2.06% | ¥875.00 | ¥894.00 | ¥872.00 | 765.30K |
| 2026-09-09 | ¥875.00 | -1.13% | ¥879.00 | ¥884.00 | ¥867.00 | 823.70K |
| 2026-09-08 | ¥885.00 | -1.56% | ¥893.00 | ¥902.00 | ¥885.00 | 777.90K |
| 2026-09-07 | ¥899.00 | -0.44% | ¥904.00 | ¥905.00 | ¥890.00 | 696.30K |
| 2026-09-04 | ¥903.00 | +1.35% | ¥895.00 | ¥910.00 | ¥890.00 | 1.08M |
| 2026-09-03 | ¥891.00 | +0.11% | ¥891.00 | ¥902.00 | ¥891.00 | 871.10K |
| 2026-09-02 | ¥890.00 | -3.05% | ¥904.00 | ¥907.00 | ¥886.00 | 1.35M |
| 2026-09-01 | ¥918.00 | -0.22% | ¥915.00 | ¥928.00 | ¥912.00 | 1.22M |
| 2026-08-31 | ¥920.00 | 0.00% | ¥908.00 | ¥925.00 | ¥903.00 | 1.38M |
| 2026-08-28 | ¥920.00 | +2.68% | ¥893.00 | ¥922.00 | ¥889.00 | 1.25M |
| 2026-08-27 | ¥896.00 | +2.75% | ¥876.00 | ¥897.00 | ¥873.00 | 918.10K |
| 2026-08-26 | ¥872.00 | +0.93% | ¥867.00 | ¥875.00 | ¥866.00 | 648.90K |
| 2026-08-25 | ¥864.00 | +1.17% | ¥858.00 | ¥867.00 | ¥855.00 | 621.50K |
| 2026-08-24 | ¥854.00 | +0.12% | ¥860.00 | ¥860.00 | ¥849.00 | 506.10K |
| 2026-08-21 | ¥853.00 | 0.00% | ¥844.00 | ¥857.00 | ¥844.00 | 676.90K |
| 2026-08-20 | ¥853.00 | +3.27% | ¥830.00 | ¥853.00 | ¥822.00 | 926.30K |
| 2026-08-19 | ¥826.00 | -0.96% | ¥827.00 | ¥836.00 | ¥818.00 | 878.50K |
| 2026-08-18 | ¥834.00 | +0.12% | ¥833.00 | ¥841.00 | ¥832.00 | 412.80K |
| 2026-08-17 | ¥833.00 | -0.48% | ¥836.00 | ¥837.00 | ¥832.00 | 438.60K |
| 2026-08-14 | ¥837.00 | -0.36% | ¥838.00 | ¥843.00 | ¥832.00 | 656.00K |
| 2026-08-13 | ¥840.00 | +2.69% | ¥824.00 | ¥844.00 | ¥824.00 | 964.40K |
| 2026-08-12 | ¥818.00 | -0.37% | ¥830.00 | ¥830.00 | ¥814.00 | 667.60K |
| 2026-08-10 | ¥821.00 | -0.12% | ¥830.00 | ¥830.00 | ¥814.00 | 629.00K |
| 2026-08-07 | ¥822.00 | -0.72% | ¥830.00 | ¥832.00 | ¥821.00 | 474.20K |
| 2026-08-06 | ¥828.00 | +1.10% | ¥820.00 | ¥830.00 | ¥819.00 | 605.50K |
| 2026-08-05 | ¥819.00 | +1.61% | ¥812.00 | ¥827.00 | ¥810.00 | 671.00K |
| 2026-08-04 | ¥806.00 | -0.25% | ¥810.00 | ¥813.00 | ¥801.00 | 895.70K |
| 2026-08-03 | ¥808.00 | +0.75% | ¥797.00 | ¥813.00 | ¥786.00 | 1.45M |
| 2026-07-31 | ¥802.00 | +1.13% | ¥788.00 | ¥832.00 | ¥775.00 | 2.39M |
| 2026-07-30 | ¥793.00 | -0.13% | ¥779.00 | ¥794.00 | ¥772.00 | 1.22M |
| 2026-07-29 | ¥794.00 | -0.25% | ¥796.00 | ¥799.00 | ¥779.00 | 1.28M |
| 2026-07-28 | ¥796.00 | -2.33% | ¥812.00 | ¥812.00 | ¥792.00 | 774.40K |
| 2026-07-27 | ¥815.00 | +0.37% | ¥819.00 | ¥825.00 | ¥812.00 | 740.30K |
| 2026-07-24 | ¥812.00 | -0.25% | ¥807.00 | ¥812.00 | ¥802.00 | 840.30K |
| 2026-07-23 | ¥814.00 | +0.25% | ¥805.00 | ¥822.00 | ¥805.00 | 588.70K |
| 2026-07-22 | ¥812.00 | +1.25% | ¥806.00 | ¥817.00 | ¥804.00 | 888.00K |
| 2026-07-21 | ¥802.00 | +3.08% | ¥784.00 | ¥806.00 | ¥780.00 | 878.00K |
| 2026-07-17 | ¥778.00 | -3.59% | ¥800.00 | ¥803.00 | ¥766.00 | 939.00K |
| 2026-07-16 | ¥807.00 | +0.25% | ¥801.00 | ¥811.00 | ¥800.00 | 710.50K |
| 2026-07-15 | ¥805.00 | +3.47% | ¥789.00 | ¥806.00 | ¥787.00 | 1.41M |
| 2026-07-14 | ¥778.00 | +0.52% | ¥773.00 | ¥783.00 | ¥770.00 | 636.40K |
| 2026-07-13 | ¥774.00 | -0.26% | ¥778.00 | ¥788.00 | ¥772.00 | 665.40K |
| 2026-07-10 | ¥776.00 | +1.04% | ¥777.00 | ¥785.00 | ¥771.00 | 781.30K |
| 2026-07-09 | ¥768.00 | -0.26% | ¥765.00 | ¥771.00 | ¥758.00 | 714.30K |
| 2026-07-08 | ¥770.00 | +1.45% | ¥760.00 | ¥776.00 | ¥759.00 | 808.90K |
| 2026-07-07 | ¥759.00 | -0.65% | ¥770.00 | ¥775.00 | ¥759.00 | 463.00K |
| 2026-07-06 | ¥764.00 | -0.26% | ¥771.00 | ¥774.00 | ¥762.00 | 502.90K |
| 2026-07-03 | ¥766.00 | +1.06% | ¥762.00 | ¥767.00 | ¥756.00 | 432.40K |
| 2026-07-02 | ¥758.00 | -0.66% | ¥768.00 | ¥771.00 | ¥756.00 | 631.80K |
| 2026-07-01 | ¥763.00 | +1.19% | ¥759.00 | ¥769.00 | ¥756.00 | 538.40K |
| 2026-06-30 | ¥754.00 | -0.40% | ¥761.00 | ¥769.00 | ¥754.00 | 872.60K |
| 2026-06-29 | ¥757.00 | -0.92% | ¥767.00 | ¥773.00 | ¥750.00 | 1.10M |
| 2026-06-26 | ¥764.00 | +1.33% | ¥755.00 | ¥767.00 | ¥755.00 | 1.14M |
| 2026-06-25 | ¥754.00 | +2.45% | ¥750.00 | ¥761.00 | ¥741.00 | 1.58M |
| 2026-06-24 | ¥736.00 | 0.00% | ¥735.00 | ¥744.00 | ¥730.00 | 800.90K |
| 2026-06-23 | ¥736.00 | -1.74% | ¥749.00 | ¥749.00 | ¥736.00 | 781.40K |
| 2026-06-22 | ¥749.00 | +1.22% | ¥735.00 | ¥749.00 | ¥731.00 | 834.70K |
| 2026-06-19 | ¥740.00 | -1.20% | ¥747.00 | ¥751.00 | ¥735.00 | 1.19M |
| 2026-06-18 | ¥749.00 | +0.94% | ¥747.00 | ¥755.00 | ¥745.00 | 864.00K |
| 2026-06-17 | ¥742.00 | -1.46% | ¥758.00 | ¥763.00 | ¥742.00 | 906.00K |
| 2026-06-16 | ¥753.00 | +1.21% | ¥740.00 | ¥756.00 | ¥735.00 | 1.37M |
| 2026-06-15 | ¥744.00 | +2.20% | ¥735.00 | ¥754.00 | ¥733.00 | 1.39M |
| 2026-06-12 | ¥728.00 | +1.68% | ¥725.00 | ¥728.00 | ¥718.00 | 929.80K |
| 2026-06-11 | ¥716.00 | -0.56% | ¥714.00 | ¥719.00 | ¥708.00 | 648.20K |
| 2026-06-10 | ¥720.00 | 0.00% | ¥720.00 | ¥735.00 | ¥716.00 | 898.20K |
| 2026-06-09 | ¥720.00 | +1.98% | ¥710.00 | ¥725.00 | ¥710.00 | 1.58M |
| 2026-06-08 | ¥706.00 | -0.42% | ¥697.00 | ¥706.00 | ¥694.00 | 897.80K |
| 2026-06-05 | ¥709.00 | +1.14% | ¥709.00 | ¥720.00 | ¥706.00 | 929.70K |
| 2026-06-04 | ¥701.00 | -0.85% | ¥702.00 | ¥708.00 | ¥695.00 | 682.90K |
| 2026-06-03 | ¥707.00 | 0.00% | ¥707.00 | ¥712.00 | ¥701.00 | 1.02M |
| 2026-06-02 | ¥707.00 | +2.91% | ¥684.00 | ¥708.00 | ¥673.00 | 1.54M |
| 2026-06-01 | ¥687.00 | -1.01% | ¥693.00 | ¥693.00 | ¥684.00 | 1.05M |
| 2026-05-29 | ¥694.00 | +0.43% | ¥692.00 | ¥701.00 | ¥691.00 | 957.80K |
| 2026-05-28 | ¥691.00 | -0.29% | ¥692.00 | ¥692.00 | ¥683.00 | 958.30K |
| 2026-05-27 | ¥693.00 | +0.58% | ¥689.00 | ¥697.00 | ¥685.00 | 1.14M |
| 2026-05-26 | ¥689.00 | -1.01% | ¥695.00 | ¥695.00 | ¥687.00 | 847.90K |
| 2026-05-25 | ¥696.00 | -1.14% | ¥704.00 | ¥706.00 | ¥689.00 | 1.07M |