TOKAI SOFT CO.,LTD.(JP:4430)
Â¥1,670.00+10.00 (+0.60%)
JP:4430
TOKAI SOFT CO.,LTD. historical prices
Â¥1,670.00
At close:+10.00 (+0.60%)
Want to see JP:4430 full AI Analyst Report?
TOKAI SOFT CO.,LTD. (4430) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,675.00 | 1,675.00 | 1,653.00 | 1,670.00 | 1,670.00 | +0.60% | 4,200 | 0.32 |
| Nov 10, 2026 | 1,643.00 | 1,665.00 | 1,643.00 | 1,660.00 | 1,660.00 | +2.72% | 6,200 | 0.48 |
| Nov 09, 2026 | 1,625.00 | 1,659.00 | 1,617.00 | 1,645.00 | 1,645.00 | +1.79% | 8,900 | 0.68 |
| Nov 06, 2026 | 1,641.00 | 1,641.00 | 1,584.00 | 1,616.00 | 1,616.00 | -2.65% | 28,300 | 2.25 |
| Nov 05, 2026 | 1,652.00 | 1,685.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.12% | 6,400 | 0.50 |
| Nov 04, 2026 | 1,671.00 | 1,671.00 | 1,617.00 | 1,662.00 | 1,662.00 | -0.48% | 14,400 | 1.13 |
| Nov 03, 2026 | 1,670.00 | 1,689.00 | 1,665.00 | 1,670.00 | 1,670.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,685.00 | 1,689.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.07% | 5,700 | 0.45 |
| Oct 30, 2026 | 1,698.00 | 1,704.00 | 1,686.00 | 1,688.00 | 1,688.00 | -0.12% | 6,000 | 0.47 |
| Oct 29, 2026 | 1,727.00 | 1,727.00 | 1,686.00 | 1,690.00 | 1,690.00 | -0.76% | 5,900 | 0.45 |
| Oct 28, 2026 | 1,713.00 | 1,750.00 | 1,703.00 | 1,703.00 | 1,703.00 | +0.77% | 17,300 | 1.34 |
| Oct 27, 2026 | 1,696.00 | 1,699.00 | 1,685.00 | 1,690.00 | 1,690.00 | +0.30% | 2,400 | 0.18 |
| Oct 26, 2026 | 1,687.00 | 1,694.00 | 1,681.00 | 1,685.00 | 1,685.00 | -0.53% | 13,000 | 0.97 |
| Oct 23, 2026 | 1,692.00 | 1,704.00 | 1,687.00 | 1,694.00 | 1,694.00 | -1.34% | 4,700 | 0.35 |
| Oct 22, 2026 | 1,684.00 | 1,717.00 | 1,684.00 | 1,717.00 | 1,717.00 | +2.02% | 4,700 | 0.35 |
| Oct 21, 2026 | 1,684.00 | 1,692.00 | 1,683.00 | 1,683.00 | 1,683.00 | +0.18% | 6,200 | 0.46 |
| Oct 20, 2026 | 1,709.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.52% | 10,600 | 0.76 |
| Oct 19, 2026 | 1,702.00 | 1,715.00 | 1,702.00 | 1,706.00 | 1,706.00 | -0.76% | 4,500 | 0.32 |
| Oct 16, 2026 | 1,729.00 | 1,730.00 | 1,715.00 | 1,719.00 | 1,719.00 | +1.06% | 3,900 | 0.28 |
| Oct 15, 2026 | 1,725.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.39% | 13,400 | 0.96 |
| Oct 14, 2026 | 1,739.00 | 1,739.00 | 1,725.00 | 1,725.00 | 1,725.00 | -0.23% | 5,300 | 0.38 |
| Oct 13, 2026 | 1,738.00 | 1,747.00 | 1,716.00 | 1,729.00 | 1,729.00 | -1.03% | 21,200 | 1.51 |
| Oct 12, 2026 | 1,747.00 | 1,765.00 | 1,732.00 | 1,747.00 | 1,747.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,732.00 | 1,765.00 | 1,732.00 | 1,747.00 | 1,747.00 | +0.98% | 12,500 | 0.80 |
| Oct 08, 2026 | 1,730.00 | 1,745.00 | 1,729.00 | 1,730.00 | 1,730.00 | -0.40% | 7,700 | 0.49 |
| Oct 07, 2026 | 1,732.00 | 1,746.00 | 1,731.00 | 1,737.00 | 1,737.00 | +0.29% | 6,300 | 0.40 |
| Oct 06, 2026 | 1,730.00 | 1,740.00 | 1,730.00 | 1,732.00 | 1,732.00 | +0.06% | 3,500 | 0.22 |
| Oct 05, 2026 | 1,720.00 | 1,732.00 | 1,720.00 | 1,731.00 | 1,731.00 | +1.17% | 6,700 | 0.43 |
| Oct 02, 2026 | 1,735.00 | 1,744.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.38% | 9,500 | 0.60 |
| Oct 01, 2026 | 1,741.00 | 1,748.00 | 1,727.00 | 1,735.00 | 1,735.00 | 0.00% | 9,100 | 0.58 |
| Sep 30, 2026 | 1,777.00 | 1,777.00 | 1,721.00 | 1,735.00 | 1,735.00 | +0.46% | 22,300 | 1.43 |
| Sep 29, 2026 | 1,749.00 | 1,749.00 | 1,711.00 | 1,727.00 | 1,727.00 | -0.75% | 43,100 | 2.82 |
| Sep 28, 2026 | 1,743.00 | 1,759.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 6,200 | 0.41 |
| Sep 25, 2026 | 1,742.00 | 1,750.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.00% | 5,100 | 0.33 |
| Sep 24, 2026 | 1,750.00 | 1,756.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.29% | 10,400 | 0.68 |
| Sep 23, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,761.00 | 1,761.00 | 1,746.00 | 1,746.00 | 1,746.00 | -0.85% | 3,800 | 0.23 |
| Sep 17, 2026 | 1,741.00 | 1,761.00 | 1,740.00 | 1,761.00 | 1,761.00 | +1.15% | 8,400 | 0.51 |
| Sep 16, 2026 | 1,753.00 | 1,758.00 | 1,740.00 | 1,741.00 | 1,741.00 | -1.08% | 4,600 | 0.28 |
| Sep 15, 2026 | 1,762.00 | 1,765.00 | 1,747.00 | 1,760.00 | 1,760.00 | 0.00% | 5,900 | 0.35 |
| Sep 14, 2026 | 1,750.00 | 1,773.00 | 1,725.00 | 1,760.00 | 1,760.00 | +0.57% | 19,500 | 1.16 |
| Sep 11, 2026 | 1,750.00 | 1,754.00 | 1,737.00 | 1,750.00 | 1,750.00 | 0.00% | 8,400 | 0.49 |
| Sep 10, 2026 | 1,710.00 | 1,756.00 | 1,701.00 | 1,750.00 | 1,750.00 | +1.80% | 9,500 | 0.56 |
| Sep 09, 2026 | 1,724.00 | 1,727.00 | 1,710.00 | 1,719.00 | 1,719.00 | -0.29% | 8,900 | 0.52 |
| Sep 08, 2026 | 1,753.00 | 1,762.00 | 1,720.00 | 1,724.00 | 1,724.00 | -2.27% | 17,100 | 1.01 |
| Sep 07, 2026 | 1,773.00 | 1,806.00 | 1,756.00 | 1,764.00 | 1,764.00 | -0.73% | 28,200 | 1.65 |
| Sep 04, 2026 | 1,799.00 | 1,799.00 | 1,777.00 | 1,777.00 | 1,777.00 | -1.22% | 10,300 | 0.60 |
| Sep 03, 2026 | 1,800.00 | 1,807.00 | 1,771.00 | 1,799.00 | 1,799.00 | +1.24% | 25,300 | 1.43 |
