Tokai Tokyo Financial Holdings(JP:8616)
Â¥776.00+19.00 (+2.51%)
JP:8616
Tokai Tokyo Financial Holdings historical prices
Â¥776.00
At close:+19.00 (+2.51%)
Want to see JP:8616 full AI Analyst Report?
Tokai Tokyo Financial Holdings (8616) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 757.00 | 776.00 | 757.00 | 776.00 | 776.00 | +2.51% | 759,100 | 0.74 |
| Nov 10, 2026 | 746.00 | 762.00 | 743.00 | 757.00 | 757.00 | +4.99% | 945,500 | 0.92 |
| Nov 09, 2026 | 730.00 | 743.00 | 723.00 | 731.00 | 731.00 | +1.39% | 805,400 | 0.79 |
| Nov 06, 2026 | 711.00 | 729.00 | 705.00 | 721.00 | 721.00 | -4.63% | 2,125,500 | 2.14 |
| Nov 05, 2026 | 761.00 | 772.00 | 753.00 | 756.00 | 756.00 | +1.34% | 1,538,900 | 1.58 |
| Nov 04, 2026 | 764.00 | 769.00 | 731.00 | 746.00 | 746.00 | -2.10% | 1,857,300 | 1.94 |
| Nov 03, 2026 | 762.00 | 781.00 | 758.00 | 762.00 | 762.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 780.00 | 781.00 | 758.00 | 762.00 | 762.00 | -3.67% | 1,509,200 | 1.59 |
| Oct 30, 2026 | 812.00 | 821.00 | 785.00 | 791.00 | 791.00 | -2.71% | 1,860,800 | 1.99 |
| Oct 29, 2026 | 814.00 | 819.00 | 811.00 | 813.00 | 813.00 | -0.12% | 1,665,300 | 1.79 |
| Oct 28, 2026 | 820.00 | 820.00 | 804.00 | 814.00 | 814.00 | +0.49% | 997,200 | 1.04 |
| Oct 27, 2026 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -1.10% | 872,000 | 0.91 |
| Oct 26, 2026 | 820.00 | 830.00 | 818.00 | 819.00 | 819.00 | -1.33% | 929,500 | 0.96 |
| Oct 23, 2026 | 825.00 | 831.00 | 805.00 | 830.00 | 830.00 | +0.24% | 1,115,900 | 1.16 |
| Oct 22, 2026 | 848.00 | 851.00 | 828.00 | 828.00 | 828.00 | -1.78% | 1,029,200 | 1.08 |
| Oct 21, 2026 | 836.00 | 847.00 | 834.00 | 843.00 | 843.00 | +1.81% | 1,173,400 | 1.23 |
| Oct 20, 2026 | 842.00 | 844.00 | 821.00 | 828.00 | 828.00 | -1.90% | 1,732,200 | 1.86 |
| Oct 19, 2026 | 853.00 | 857.00 | 844.00 | 844.00 | 844.00 | -1.29% | 1,221,500 | 1.32 |
| Oct 16, 2026 | 863.00 | 867.00 | 848.00 | 855.00 | 855.00 | +0.47% | 967,000 | 1.04 |
| Oct 15, 2026 | 854.00 | 867.00 | 844.00 | 851.00 | 851.00 | -1.62% | 1,343,500 | 1.49 |
| Oct 14, 2026 | 890.00 | 890.00 | 861.00 | 865.00 | 865.00 | -2.70% | 1,017,500 | 1.13 |
| Oct 13, 2026 | 883.00 | 895.00 | 880.00 | 889.00 | 889.00 | +1.48% | 804,100 | 0.89 |
| Oct 12, 2026 | 876.00 | 876.00 | 864.00 | 876.00 | 876.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 873.00 | 876.00 | 864.00 | 876.00 | 876.00 | +0.92% | 966,800 | 1.05 |
| Oct 08, 2026 | 878.00 | 878.00 | 861.00 | 868.00 | 868.00 | -1.48% | 1,104,400 | 1.21 |
| Oct 07, 2026 | 893.00 | 900.00 | 881.00 | 881.00 | 881.00 | -2.22% | 982,400 | 1.08 |
| Oct 06, 2026 | 889.00 | 901.00 | 882.00 | 901.00 | 901.00 | +1.35% | 1,435,100 | 1.60 |
| Oct 05, 2026 | 895.00 | 903.00 | 879.00 | 889.00 | 889.00 | -0.34% | 1,776,300 | 2.01 |
| Oct 02, 2026 | 893.00 | 907.00 | 888.00 | 892.00 | 892.00 | +0.34% | 2,892,800 | 3.43 |
| Oct 01, 2026 | 882.00 | 893.00 | 876.00 | 889.00 | 889.00 | +1.25% | 1,966,700 | 2.40 |
| Sep 30, 2026 | 867.00 | 883.00 | 855.00 | 878.00 | 878.00 | +1.39% | 1,325,200 | 1.64 |
| Sep 29, 2026 | 877.00 | 879.00 | 860.00 | 866.00 | 866.00 | -1.48% | 1,152,500 | 1.44 |
| Sep 28, 2026 | 907.00 | 911.00 | 901.00 | 904.00 | 879.00 | -0.22% | 1,460,300 | 1.87 |
| Sep 25, 2026 | 888.00 | 906.00 | 888.00 | 906.00 | 880.94 | +2.14% | 1,052,400 | 1.35 |
| Sep 24, 2026 | 899.00 | 902.00 | 887.00 | 887.00 | 862.47 | -1.22% | 1,246,300 | 1.60 |
| Sep 23, 2026 | 898.00 | 902.00 | 888.00 | 898.00 | 873.17 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 898.00 | 902.00 | 888.00 | 898.00 | 873.17 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 898.00 | 902.00 | 888.00 | 898.00 | 873.17 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 896.00 | 902.00 | 888.00 | 898.00 | 873.17 | +0.34% | 1,239,700 | 1.50 |
| Sep 17, 2026 | 888.00 | 900.00 | 887.00 | 895.00 | 870.25 | +0.90% | 583,800 | 0.70 |
| Sep 16, 2026 | 891.00 | 899.00 | 886.00 | 887.00 | 862.47 | -0.34% | 735,800 | 0.88 |
| Sep 15, 2026 | 895.00 | 897.00 | 883.00 | 890.00 | 865.39 | -0.56% | 737,900 | 0.88 |
| Sep 14, 2026 | 885.00 | 896.00 | 883.00 | 895.00 | 870.25 | +0.67% | 590,900 | 0.70 |
| Sep 11, 2026 | 868.00 | 897.00 | 865.00 | 889.00 | 864.41 | -0.45% | 1,039,900 | 1.22 |
| Sep 10, 2026 | 875.00 | 894.00 | 872.00 | 893.00 | 868.30 | +2.06% | 765,300 | 0.89 |
| Sep 09, 2026 | 879.00 | 884.00 | 867.00 | 875.00 | 850.80 | -1.13% | 823,700 | 0.96 |
| Sep 08, 2026 | 893.00 | 902.00 | 885.00 | 885.00 | 860.53 | -1.56% | 777,900 | 0.91 |
| Sep 07, 2026 | 904.00 | 905.00 | 890.00 | 899.00 | 874.14 | -0.44% | 696,300 | 0.81 |
| Sep 04, 2026 | 895.00 | 910.00 | 890.00 | 903.00 | 878.03 | +1.35% | 1,081,600 | 1.24 |
| Sep 03, 2026 | 891.00 | 902.00 | 891.00 | 891.00 | 866.36 | +0.11% | 871,100 | 1.00 |
