Want to see JP:3167 full AI Analyst Report?
Tokai Holdings Corporation (3167) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,340.00 | 1,341.00 | 1,328.00 | 1,341.00 | 1,341.00 | +1.06% | 179,800 | 0.46 |
| Oct 29, 2026 | 1,338.00 | 1,346.00 | 1,320.00 | 1,327.00 | 1,327.00 | -0.82% | 728,000 | 1.91 |
| Oct 28, 2026 | 1,365.00 | 1,370.00 | 1,338.00 | 1,338.00 | 1,338.00 | -2.55% | 251,600 | 0.66 |
| Oct 27, 2026 | 1,388.00 | 1,395.00 | 1,370.00 | 1,373.00 | 1,373.00 | -1.15% | 346,500 | 0.90 |
| Oct 26, 2026 | 1,368.00 | 1,392.00 | 1,359.00 | 1,389.00 | 1,389.00 | +2.36% | 340,800 | 0.89 |
| Oct 23, 2026 | 1,369.00 | 1,384.00 | 1,351.00 | 1,357.00 | 1,357.00 | +0.30% | 351,100 | 0.92 |
| Oct 22, 2026 | 1,340.00 | 1,358.00 | 1,338.00 | 1,353.00 | 1,353.00 | +1.12% | 219,300 | 0.57 |
| Oct 21, 2026 | 1,346.00 | 1,349.00 | 1,335.00 | 1,338.00 | 1,338.00 | +0.15% | 308,800 | 0.81 |
| Oct 20, 2026 | 1,337.00 | 1,349.00 | 1,331.00 | 1,336.00 | 1,336.00 | -0.07% | 234,600 | 0.62 |
| Oct 19, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,337.00 | 1,337.00 | +0.53% | 228,300 | 0.60 |
| Oct 16, 2026 | 1,332.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,330.00 | -0.15% | 280,000 | 0.74 |
| Oct 15, 2026 | 1,330.00 | 1,340.00 | 1,325.00 | 1,332.00 | 1,332.00 | +0.83% | 403,200 | 1.09 |
| Oct 14, 2026 | 1,330.00 | 1,334.00 | 1,312.00 | 1,321.00 | 1,321.00 | -0.30% | 274,200 | 0.74 |
| Oct 13, 2026 | 1,324.00 | 1,334.00 | 1,314.00 | 1,325.00 | 1,325.00 | +0.99% | 508,600 | 1.39 |
| Oct 12, 2026 | 1,312.00 | 1,334.00 | 1,312.00 | 1,312.00 | 1,312.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,319.00 | 1,334.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.23% | 423,900 | 1.17 |
| Oct 08, 2026 | 1,330.00 | 1,330.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.13% | 429,000 | 1.19 |
| Oct 07, 2026 | 1,331.00 | 1,344.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.08% | 408,800 | 1.14 |
| Oct 06, 2026 | 1,330.00 | 1,343.00 | 1,325.00 | 1,331.00 | 1,331.00 | +0.30% | 323,200 | 0.91 |
| Oct 05, 2026 | 1,331.00 | 1,332.00 | 1,320.00 | 1,327.00 | 1,327.00 | -0.38% | 287,700 | 0.81 |
| Oct 02, 2026 | 1,330.00 | 1,336.00 | 1,319.00 | 1,332.00 | 1,332.00 | -0.75% | 360,900 | 1.03 |
| Oct 01, 2026 | 1,312.00 | 1,342.00 | 1,310.00 | 1,342.00 | 1,342.00 | +1.28% | 531,300 | 1.53 |
| Sep 30, 2026 | 1,325.00 | 1,332.00 | 1,311.00 | 1,325.00 | 1,325.00 | -0.30% | 353,200 | 1.03 |
| Sep 29, 2026 | 1,345.00 | 1,347.00 | 1,323.00 | 1,329.00 | 1,329.00 | -1.04% | 744,800 | 2.22 |
| Sep 28, 2026 | 1,379.00 | 1,382.00 | 1,360.00 | 1,362.00 | 1,343.00 | -0.66% | 2,216,100 | 7.25 |
| Sep 25, 2026 | 1,365.00 | 1,380.00 | 1,364.00 | 1,371.00 | 1,351.87 | +1.18% | 908,900 | 3.07 |
| Sep 24, 2026 | 1,383.00 | 1,383.00 | 1,349.00 | 1,355.00 | 1,336.10 | -2.31% | 1,279,800 | 4.58 |
| Sep 23, 2026 | 1,387.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,367.65 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,387.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,367.65 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,387.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,367.65 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,404.00 | 1,410.00 | 1,387.00 | 1,387.00 | 1,367.65 | -1.21% | 925,900 | 3.29 |
| Sep 17, 2026 | 1,391.00 | 1,417.00 | 1,391.00 | 1,404.00 | 1,384.41 | +1.45% | 773,200 | 2.83 |
| Sep 16, 2026 | 1,374.00 | 1,392.00 | 1,368.00 | 1,384.00 | 1,364.69 | +1.62% | 498,600 | 1.85 |
| Sep 15, 2026 | 1,361.00 | 1,375.00 | 1,355.00 | 1,362.00 | 1,343.00 | +0.22% | 632,400 | 2.41 |
| Sep 14, 2026 | 1,338.00 | 1,364.00 | 1,330.00 | 1,359.00 | 1,340.04 | +2.80% | 554,700 | 2.16 |
| Sep 11, 2026 | 1,313.00 | 1,334.00 | 1,309.00 | 1,322.00 | 1,303.56 | -0.23% | 497,900 | 1.97 |
| Sep 10, 2026 | 1,327.00 | 1,330.00 | 1,315.00 | 1,325.00 | 1,306.52 | -0.15% | 339,100 | 1.36 |
| Sep 09, 2026 | 1,324.00 | 1,340.00 | 1,318.00 | 1,327.00 | 1,308.49 | -0.15% | 302,300 | 1.21 |
| Sep 08, 2026 | 1,318.00 | 1,338.00 | 1,310.00 | 1,329.00 | 1,310.46 | +0.68% | 256,400 | 1.03 |
| Sep 07, 2026 | 1,330.00 | 1,341.00 | 1,318.00 | 1,320.00 | 1,301.59 | -1.42% | 346,800 | 1.40 |
| Sep 04, 2026 | 1,330.00 | 1,339.00 | 1,323.00 | 1,339.00 | 1,320.32 | +0.53% | 278,800 | 1.13 |
| Sep 03, 2026 | 1,334.00 | 1,341.00 | 1,326.00 | 1,332.00 | 1,313.42 | -0.08% | 300,600 | 1.22 |
| Sep 02, 2026 | 1,319.00 | 1,338.00 | 1,315.00 | 1,333.00 | 1,314.40 | +0.68% | 465,300 | 1.92 |
| Sep 01, 2026 | 1,311.00 | 1,329.00 | 1,310.00 | 1,324.00 | 1,305.53 | +1.22% | 293,100 | 1.21 |
| Aug 31, 2026 | 1,296.00 | 1,317.00 | 1,296.00 | 1,308.00 | 1,289.75 | +1.00% | 404,700 | 1.70 |
| Aug 28, 2026 | 1,283.00 | 1,296.00 | 1,280.00 | 1,295.00 | 1,276.93 | +0.47% | 224,400 | 0.94 |
| Aug 27, 2026 | 1,279.00 | 1,295.00 | 1,274.00 | 1,289.00 | 1,271.02 | +0.00% | 201,000 | 0.83 |
| Aug 26, 2026 | 1,286.00 | 1,299.00 | 1,285.00 | 1,289.00 | 1,271.02 | +0.23% | 264,100 | 1.09 |
| Aug 25, 2026 | 1,266.00 | 1,288.00 | 1,266.00 | 1,286.00 | 1,268.06 | +1.98% | 256,400 | 1.06 |
| Aug 24, 2026 | 1,263.00 | 1,278.00 | 1,260.00 | 1,261.00 | 1,243.41 | -0.16% | 186,000 | 0.77 |