Australia markets open in 7 hours 13 minutes

TOKAI Corp. (9729.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,090.00-18.00 (-0.85%)
At close: 03:15PM JST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,095.002,106.002,079.002,090.002,090.0013,100
07 May 20242,129.002,129.002,076.002,108.002,108.0019,500
02 May 20242,108.002,129.002,077.002,118.002,118.0024,200
01 May 20242,104.002,119.002,091.002,111.002,111.008,000
30 Apr 20242,079.002,107.002,079.002,104.002,104.0022,100
26 Apr 20242,090.002,111.002,051.002,100.002,100.0023,700
25 Apr 20242,131.002,131.002,101.002,102.002,102.008,800
24 Apr 20242,104.002,140.002,099.002,139.002,139.0031,200
23 Apr 20242,104.002,127.002,084.002,090.002,090.0013,100
22 Apr 20242,089.002,118.002,089.002,104.002,104.0017,500
19 Apr 20242,092.002,107.002,053.002,074.002,074.0020,800
18 Apr 20242,074.002,110.002,071.002,100.002,100.0017,600
17 Apr 20242,091.002,091.002,054.002,066.002,066.0012,500
16 Apr 20242,108.002,110.002,077.002,091.002,091.0017,300
15 Apr 20242,109.002,133.002,101.002,127.002,127.0013,800
12 Apr 20242,082.002,123.002,082.002,112.002,112.0026,400
11 Apr 20242,056.002,106.002,052.002,078.002,078.0011,300
10 Apr 20242,062.002,090.002,061.002,078.002,078.009,400
09 Apr 20242,064.002,071.002,056.002,060.002,060.008,800
08 Apr 20242,071.002,071.002,025.002,055.002,055.0032,700
05 Apr 20242,059.002,066.002,041.002,055.002,055.0029,400
04 Apr 20242,091.002,091.002,071.002,084.002,084.0034,900
03 Apr 20242,080.002,086.002,045.002,073.002,073.0027,600
02 Apr 20242,124.002,125.002,083.002,089.002,089.0020,000
01 Apr 20242,185.002,185.002,124.002,133.002,133.0018,100
29 Mar 20242,153.002,193.002,153.002,192.002,192.0013,500
28 Mar 20242,177.002,203.002,151.002,153.002,153.0036,900
28 Mar 202431 Dividend
27 Mar 20242,174.002,240.002,174.002,222.002,191.0074,000
26 Mar 20242,130.002,155.002,130.002,153.002,122.9620,900
25 Mar 20242,173.002,173.002,146.002,151.002,120.9938,800
22 Mar 20242,177.002,189.002,164.002,175.002,144.6626,900
21 Mar 20242,192.002,197.002,169.002,197.002,166.3537,700
19 Mar 20242,185.002,210.002,175.002,204.002,173.2520,900
18 Mar 20242,192.002,201.002,182.002,187.002,156.4915,300
15 Mar 20242,188.002,196.002,162.002,187.002,156.4930,900
14 Mar 20242,205.002,205.002,205.002,205.002,174.245,500
13 Mar 20242,195.002,197.002,167.002,184.002,153.5313,100
12 Mar 20242,170.002,189.002,125.002,189.002,158.4625,700
11 Mar 20242,173.002,187.002,151.002,173.002,142.6823,600
08 Mar 20242,141.002,209.002,141.002,200.002,169.3147,600
07 Mar 20242,160.002,180.002,141.002,151.002,120.9919,800
06 Mar 20242,163.002,198.002,149.002,157.002,126.9141,300
05 Mar 20242,162.002,180.002,102.002,165.002,134.8030,500
04 Mar 20242,222.002,225.002,171.002,174.002,143.6740,800
01 Mar 20242,196.002,196.002,159.002,184.002,153.5321,900
29 Feb 20242,184.002,220.002,171.002,196.002,165.3643,000
28 Feb 20242,165.002,196.002,153.002,176.002,145.6435,100
27 Feb 20242,138.002,159.002,125.002,143.002,113.1030,800
26 Feb 20242,155.002,155.002,102.002,103.002,073.6616,700
22 Feb 20242,126.002,155.002,121.002,140.002,110.1419,800
21 Feb 20242,123.002,149.002,101.002,122.002,092.4011,100
20 Feb 20242,140.002,159.002,134.002,138.002,108.1721,400
19 Feb 20242,135.002,149.002,127.002,149.002,119.0218,400
16 Feb 20242,085.002,125.002,081.002,120.002,090.4220,500
15 Feb 20242,077.002,086.002,048.002,076.002,047.0423,800
14 Feb 20242,082.002,092.002,052.002,068.002,039.1524,000
13 Feb 20242,081.002,103.002,054.002,082.002,052.9537,200
09 Feb 20242,132.002,141.002,084.002,107.002,077.6021,000
08 Feb 20242,121.002,140.002,095.002,140.002,110.1422,500
07 Feb 20242,123.002,140.002,119.002,121.002,091.4111,900
06 Feb 20242,134.002,149.002,119.002,133.002,103.2411,500
05 Feb 20242,160.002,160.002,121.002,138.002,108.1717,900
02 Feb 20242,143.002,152.002,130.002,143.002,113.1012,000
01 Feb 20242,117.002,150.002,113.002,143.002,113.1023,400
31 Jan 20242,085.002,132.002,073.002,116.002,086.4817,500
30 Jan 20242,134.002,134.002,090.002,091.002,061.8316,200
29 Jan 20242,100.002,142.002,100.002,121.002,091.4114,100
26 Jan 20242,102.002,112.002,089.002,095.002,065.7719,400
25 Jan 20242,080.002,109.002,080.002,102.002,072.6712,500
24 Jan 20242,083.002,100.002,062.002,087.002,057.8821,500
23 Jan 20242,122.002,123.002,082.002,087.002,057.8813,000
22 Jan 20242,136.002,137.002,115.002,123.002,093.3810,600
19 Jan 20242,146.002,147.002,123.002,125.002,095.3519,100
18 Jan 20242,116.002,166.002,116.002,146.002,116.0628,500
17 Jan 20242,145.002,156.002,117.002,117.002,087.4623,600
16 Jan 20242,178.002,178.002,132.002,138.002,108.1715,500
15 Jan 20242,146.002,147.002,145.002,147.002,117.051,100
12 Jan 20242,150.002,154.002,132.002,142.002,112.1226,100
11 Jan 20242,120.002,140.002,118.002,139.002,109.1630,200
10 Jan 20242,100.002,128.002,097.002,118.002,088.4526,200
09 Jan 20242,090.002,105.002,082.002,089.002,059.8625,500
05 Jan 20242,100.002,112.002,091.002,098.002,068.7346,400
04 Jan 20242,090.002,090.002,052.002,068.002,039.1526,000
29 Dec 20232,073.002,097.002,073.002,090.002,060.8417,600
28 Dec 20232,073.002,089.002,073.002,089.002,059.8615,300
27 Dec 20232,066.002,078.002,055.002,077.002,048.0222,500
26 Dec 20232,062.002,075.002,055.002,066.002,037.1826,000
25 Dec 20232,085.002,085.002,061.002,062.002,033.2311,800
22 Dec 20232,077.002,083.002,037.002,069.002,040.1323,100
21 Dec 20232,051.002,071.002,039.002,066.002,037.1837,800
20 Dec 20232,050.002,059.002,037.002,053.002,024.3639,000
19 Dec 20231,997.002,027.001,996.002,026.001,997.7342,900
18 Dec 20231,962.001,979.001,955.001,979.001,951.3949,000
15 Dec 20231,976.001,987.001,957.001,964.001,936.6041,800
14 Dec 20231,960.001,994.001,953.001,976.001,948.4352,500
13 Dec 20231,955.001,955.001,932.001,947.001,919.8427,000
12 Dec 20231,977.001,977.001,947.001,950.001,922.7935,800
11 Dec 20231,946.001,958.001,930.001,958.001,930.6829,900
08 Dec 20231,942.001,954.001,924.001,938.001,910.9666,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...