Tokai Corp. 9729
TSE · Japan · Health Services
¥2,510.00-7.00 (-0.28%)
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 | ¥2,510.00 | -0.28% | ¥2,511.00 | ¥2,524.00 | ¥2,486.00 | 28.80K |
| 2026-10-01 | ¥2,517.00 | +0.76% | ¥2,510.00 | ¥2,521.00 | ¥2,486.00 | 28.50K |
| 2026-09-30 | ¥2,498.00 | -0.36% | ¥2,521.00 | ¥2,521.00 | ¥2,471.00 | 25.00K |
| 2026-09-29 | ¥2,507.00 | -2.18% | ¥2,527.00 | ¥2,527.00 | ¥2,476.00 | 32.50K |
| 2026-09-28 | ¥2,563.00 | -0.47% | ¥2,585.00 | ¥2,585.00 | ¥2,560.00 | 30.50K |
| 2026-09-25 | ¥2,575.00 | +1.78% | ¥2,557.00 | ¥2,579.00 | ¥2,546.00 | 32.90K |
| 2026-09-24 | ¥2,530.00 | -0.08% | ¥2,542.00 | ¥2,560.00 | ¥2,528.00 | 32.00K |
| 2026-09-18 | ¥2,532.00 | -2.54% | ¥2,610.00 | ¥2,610.00 | ¥2,532.00 | 46.30K |
| 2026-09-17 | ¥2,598.00 | +1.56% | ¥2,561.00 | ¥2,598.00 | ¥2,558.00 | 16.60K |
| 2026-09-16 | ¥2,558.00 | +0.24% | ¥2,546.00 | ¥2,585.00 | ¥2,546.00 | 11.60K |
| 2026-09-15 | ¥2,552.00 | -0.78% | ¥2,572.00 | ¥2,600.00 | ¥2,552.00 | 15.70K |
| 2026-09-14 | ¥2,572.00 | +2.35% | ¥2,547.00 | ¥2,641.00 | ¥2,536.00 | 35.20K |
| 2026-09-11 | ¥2,513.00 | -0.08% | ¥2,529.00 | ¥2,545.00 | ¥2,506.00 | 40.40K |
| 2026-09-10 | ¥2,515.00 | +1.41% | ¥2,468.00 | ¥2,528.00 | ¥2,468.00 | 29.70K |
| 2026-09-09 | ¥2,480.00 | +0.40% | ¥2,462.00 | ¥2,488.00 | ¥2,456.00 | 27.90K |
| 2026-09-08 | ¥2,470.00 | -0.28% | ¥2,455.00 | ¥2,481.00 | ¥2,449.00 | 32.00K |
| 2026-09-07 | ¥2,477.00 | -0.64% | ¥2,497.00 | ¥2,497.00 | ¥2,453.00 | 35.50K |
| 2026-09-04 | ¥2,493.00 | +0.89% | ¥2,481.00 | ¥2,503.00 | ¥2,471.00 | 23.10K |
| 2026-09-03 | ¥2,471.00 | +0.24% | ¥2,465.00 | ¥2,483.00 | ¥2,459.00 | 19.70K |
| 2026-09-02 | ¥2,465.00 | -2.95% | ¥2,510.00 | ¥2,529.00 | ¥2,461.00 | 32.00K |
| 2026-09-01 | ¥2,540.00 | -0.31% | ¥2,546.00 | ¥2,573.00 | ¥2,525.00 | 39.50K |
| 2026-08-31 | ¥2,548.00 | -0.74% | ¥2,567.00 | ¥2,576.00 | ¥2,529.00 | 52.10K |
| 2026-08-28 | ¥2,567.00 | -0.39% | ¥2,577.00 | ¥2,590.00 | ¥2,500.00 | 83.60K |
| 2026-08-27 | ¥2,577.00 | +0.08% | ¥2,562.00 | ¥2,600.00 | ¥2,544.00 | 49.50K |
| 2026-08-26 | ¥2,575.00 | +0.08% | ¥2,553.00 | ¥2,590.00 | ¥2,553.00 | 22.70K |
| 2026-08-25 | ¥2,573.00 | +0.78% | ¥2,528.00 | ¥2,600.00 | ¥2,528.00 | 31.60K |
| 2026-08-24 | ¥2,553.00 | +0.04% | ¥2,535.00 | ¥2,573.00 | ¥2,528.00 | 23.40K |
| 2026-08-21 | ¥2,552.00 | -0.62% | ¥2,565.00 | ¥2,582.00 | ¥2,545.00 | 23.10K |
| 2026-08-20 | ¥2,568.00 | +1.99% | ¥2,518.00 | ¥2,579.00 | ¥2,518.00 | 32.50K |
| 2026-08-19 | ¥2,518.00 | +0.36% | ¥2,492.00 | ¥2,519.00 | ¥2,481.00 | 27.20K |
| 2026-08-18 | ¥2,509.00 | +0.93% | ¥2,486.00 | ¥2,523.00 | ¥2,472.00 | 20.70K |
| 2026-08-17 | ¥2,486.00 | -2.28% | ¥2,538.00 | ¥2,574.00 | ¥2,486.00 | 32.60K |
| 2026-08-14 | ¥2,544.00 | +0.79% | ¥2,502.00 | ¥2,560.00 | ¥2,483.00 | 56.60K |
| 2026-08-13 | ¥2,524.00 | +1.20% | ¥2,495.00 | ¥2,528.00 | ¥2,455.00 | 39.30K |
| 2026-08-12 | ¥2,494.00 | +1.88% | ¥2,478.00 | ¥2,517.00 | ¥2,444.00 | 43.60K |
| 2026-08-10 | ¥2,448.00 | +0.74% | ¥2,390.00 | ¥2,449.00 | ¥2,345.00 | 81.50K |
| 2026-08-07 | ¥2,430.00 | +1.42% | ¥2,408.00 | ¥2,466.00 | ¥2,387.00 | 28.50K |
| 2026-08-06 | ¥2,396.00 | +1.10% | ¥2,361.00 | ¥2,404.00 | ¥2,361.00 | 27.90K |
| 2026-08-05 | ¥2,370.00 | -0.29% | ¥2,390.00 | ¥2,391.00 | ¥2,361.00 | 37.90K |
| 2026-08-04 | ¥2,377.00 | -0.96% | ¥2,396.00 | ¥2,397.00 | ¥2,368.00 | 29.50K |
| 2026-08-03 | ¥2,400.00 | -2.04% | ¥2,429.00 | ¥2,429.00 | ¥2,400.00 | 24.30K |
| 2026-07-31 | ¥2,450.00 | -2.66% | ¥2,509.00 | ¥2,519.00 | ¥2,439.00 | 26.50K |
| 2026-07-30 | ¥2,517.00 | -1.06% | ¥2,530.00 | ¥2,544.00 | ¥2,495.00 | 38.30K |
| 2026-07-29 | ¥2,544.00 | +2.66% | ¥2,499.00 | ¥2,550.00 | ¥2,481.00 | 29.80K |
| 2026-07-28 | ¥2,478.00 | -0.20% | ¥2,490.00 | ¥2,497.00 | ¥2,458.00 | 28.80K |
| 2026-07-27 | ¥2,483.00 | +2.90% | ¥2,423.00 | ¥2,491.00 | ¥2,423.00 | 26.50K |
| 2026-07-24 | ¥2,413.00 | +0.25% | ¥2,390.00 | ¥2,425.00 | ¥2,370.00 | 13.10K |
| 2026-07-23 | ¥2,407.00 | -0.99% | ¥2,448.00 | ¥2,448.00 | ¥2,401.00 | 23.60K |
| 2026-07-22 | ¥2,431.00 | +0.08% | ¥2,426.00 | ¥2,438.00 | ¥2,410.00 | 21.20K |
| 2026-07-21 | ¥2,429.00 | +0.75% | ¥2,429.00 | ¥2,447.00 | ¥2,424.00 | 30.50K |
| 2026-07-17 | ¥2,411.00 | -0.08% | ¥2,439.00 | ¥2,448.00 | ¥2,390.00 | 14.00K |
| 2026-07-16 | ¥2,413.00 | -0.94% | ¥2,420.00 | ¥2,453.00 | ¥2,413.00 | 17.10K |
| 2026-07-15 | ¥2,436.00 | +1.97% | ¥2,433.00 | ¥2,436.00 | ¥2,411.00 | 29.90K |
| 2026-07-14 | ¥2,389.00 | -0.79% | ¥2,439.00 | ¥2,439.00 | ¥2,389.00 | 24.70K |
| 2026-07-13 | ¥2,408.00 | -0.33% | ¥2,421.00 | ¥2,439.00 | ¥2,408.00 | 13.70K |
| 2026-07-10 | ¥2,416.00 | +0.54% | ¥2,432.00 | ¥2,432.00 | ¥2,388.00 | 16.60K |
| 2026-07-09 | ¥2,403.00 | -1.23% | ¥2,433.00 | ¥2,434.00 | ¥2,403.00 | 15.30K |
| 2026-07-08 | ¥2,433.00 | +1.25% | ¥2,427.00 | ¥2,447.00 | ¥2,417.00 | 28.40K |
| 2026-07-07 | ¥2,403.00 | +1.05% | ¥2,390.00 | ¥2,413.00 | ¥2,390.00 | 15.80K |
| 2026-07-06 | ¥2,378.00 | -1.20% | ¥2,410.00 | ¥2,424.00 | ¥2,374.00 | 21.20K |
| 2026-07-03 | ¥2,407.00 | +0.33% | ¥2,412.00 | ¥2,438.00 | ¥2,397.00 | 21.80K |
| 2026-07-02 | ¥2,399.00 | +1.22% | ¥2,377.00 | ¥2,409.00 | ¥2,377.00 | 28.00K |
| 2026-07-01 | ¥2,370.00 | +2.11% | ¥2,365.00 | ¥2,373.00 | ¥2,333.00 | 49.40K |
| 2026-06-30 | ¥2,321.00 | -0.98% | ¥2,360.00 | ¥2,360.00 | ¥2,319.00 | 30.60K |
| 2026-06-29 | ¥2,344.00 | +0.21% | ¥2,339.00 | ¥2,384.00 | ¥2,327.00 | 26.00K |
| 2026-06-26 | ¥2,339.00 | +0.82% | ¥2,335.00 | ¥2,348.00 | ¥2,311.00 | 13.30K |
| 2026-06-25 | ¥2,320.00 | +0.22% | ¥2,315.00 | ¥2,338.00 | ¥2,311.00 | 20.10K |
| 2026-06-24 | ¥2,315.00 | -0.47% | ¥2,311.00 | ¥2,345.00 | ¥2,311.00 | 14.20K |
| 2026-06-23 | ¥2,326.00 | +0.52% | ¥2,314.00 | ¥2,330.00 | ¥2,300.00 | 21.10K |
| 2026-06-22 | ¥2,314.00 | +0.35% | ¥2,306.00 | ¥2,330.00 | ¥2,290.00 | 24.80K |
| 2026-06-19 | ¥2,306.00 | +0.70% | ¥2,286.00 | ¥2,306.00 | ¥2,274.00 | 22.60K |
| 2026-06-18 | ¥2,290.00 | +1.37% | ¥2,270.00 | ¥2,299.00 | ¥2,245.00 | 34.90K |
| 2026-06-17 | ¥2,259.00 | -0.09% | ¥2,292.00 | ¥2,294.00 | ¥2,253.00 | 20.70K |
| 2026-06-16 | ¥2,261.00 | -1.48% | ¥2,296.00 | ¥2,296.00 | ¥2,252.00 | 21.00K |
| 2026-06-15 | ¥2,295.00 | -0.39% | ¥2,331.00 | ¥2,332.00 | ¥2,288.00 | 14.50K |
| 2026-06-12 | ¥2,304.00 | +0.92% | ¥2,294.00 | ¥2,304.00 | ¥2,269.00 | 35.60K |
| 2026-06-11 | ¥2,283.00 | -0.78% | ¥2,316.00 | ¥2,317.00 | ¥2,252.00 | 31.40K |
| 2026-06-10 | ¥2,301.00 | +0.48% | ¥2,284.00 | ¥2,322.00 | ¥2,284.00 | 45.00K |
| 2026-06-09 | ¥2,290.00 | -0.99% | ¥2,286.00 | ¥2,336.00 | ¥2,281.00 | 39.40K |
| 2026-06-08 | ¥2,313.00 | -0.56% | ¥2,276.00 | ¥2,353.00 | ¥2,276.00 | 41.60K |
| 2026-06-05 | ¥2,326.00 | +1.93% | ¥2,299.00 | ¥2,342.00 | ¥2,299.00 | 25.50K |
| 2026-06-04 | ¥2,282.00 | -0.87% | ¥2,281.00 | ¥2,321.00 | ¥2,275.00 | 25.70K |
| 2026-06-03 | ¥2,302.00 | +1.81% | ¥2,263.00 | ¥2,308.00 | ¥2,225.00 | 47.80K |
| 2026-06-02 | ¥2,261.00 | -1.57% | ¥2,290.00 | ¥2,290.00 | ¥2,250.00 | 41.20K |
| 2026-06-01 | ¥2,297.00 | -3.08% | ¥2,359.00 | ¥2,359.00 | ¥2,291.00 | 38.70K |
| 2026-05-29 | ¥2,370.00 | +0.81% | ¥2,343.00 | ¥2,389.00 | ¥2,343.00 | 32.00K |
| 2026-05-28 | ¥2,351.00 | -0.30% | ¥2,365.00 | ¥2,365.00 | ¥2,324.00 | 31.70K |
| 2026-05-27 | ¥2,358.00 | -0.13% | ¥2,353.00 | ¥2,382.00 | ¥2,339.00 | 23.50K |
| 2026-05-26 | ¥2,361.00 | +0.55% | ¥2,340.00 | ¥2,376.00 | ¥2,340.00 | 19.70K |
| 2026-05-25 | ¥2,348.00 | -1.01% | ¥2,334.00 | ¥2,358.00 | ¥2,320.00 | 32.50K |