Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tokai (9729) Historical Prices

JP:9729 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,854.002,894.002,829.002,860.002,860.00+2.00%38,9001.00
Oct 29, 20262,889.002,897.002,800.002,804.002,804.00-2.94%183,1005.05
Oct 28, 20262,935.002,980.002,876.002,889.002,889.00-1.73%57,3001.60
Oct 27, 20262,920.002,940.002,881.002,940.002,940.00+0.10%95,4002.73
Oct 26, 20262,910.002,991.002,891.002,937.002,937.00+1.07%118,0003.52
Oct 23, 20262,820.002,935.002,800.002,906.002,906.00+3.75%105,2003.26
Oct 22, 20262,628.002,817.002,628.002,801.002,801.00+6.58%67,1002.12
Oct 21, 20262,720.002,723.002,624.002,628.002,628.00-2.01%20,9000.66
Oct 20, 20262,688.002,694.002,667.002,682.002,682.00+0.64%38,3001.22
Oct 19, 20262,645.002,684.002,629.002,665.002,665.00+0.53%58,9001.92
Oct 16, 20262,622.002,652.002,603.002,651.002,651.00+0.88%41,2001.35
Oct 15, 20262,584.002,628.002,567.002,628.002,628.00+2.06%75,9002.59
Oct 14, 20262,583.002,593.002,568.002,575.002,575.00-0.31%31,1001.07
Oct 13, 20262,598.002,641.002,573.002,583.002,583.00-0.23%37,6001.31
Oct 12, 20262,589.002,590.002,545.002,589.002,589.00+0.00%00.00
Oct 09, 20262,550.002,590.002,545.002,589.002,589.00+2.13%37,0001.28
Oct 08, 20262,541.002,553.002,525.002,535.002,535.00-0.59%30,0001.04
Oct 07, 20262,545.002,563.002,532.002,550.002,550.00-0.20%22,5000.79
Oct 06, 20262,502.002,562.002,501.002,555.002,555.00+1.55%27,1000.95
Oct 05, 20262,508.002,516.002,459.002,516.002,516.00+0.24%38,8001.37
Oct 02, 20262,511.002,524.002,486.002,510.002,510.00-0.28%28,8001.03
Oct 01, 20262,510.002,521.002,486.002,517.002,517.00+0.76%28,5001.02
Sep 30, 20262,521.002,521.002,471.002,498.002,498.00-0.36%25,0000.90
Sep 29, 20262,527.002,527.002,476.002,507.002,507.00-0.63%32,5001.17
Sep 28, 20262,585.002,585.002,560.002,563.002,523.00-0.47%30,5001.08
Sep 25, 20262,557.002,579.002,546.002,575.002,534.81+1.78%32,9001.17
Sep 24, 20262,542.002,560.002,528.002,530.002,490.52-0.08%32,0001.14
Sep 23, 20262,532.002,610.002,532.002,532.002,492.48+0.00%00.00
Sep 22, 20262,532.002,610.002,532.002,532.002,492.48+0.00%00.00
Sep 21, 20262,532.002,610.002,532.002,532.002,492.48+0.00%00.00
Sep 18, 20262,610.002,610.002,532.002,532.002,492.48-2.54%46,3001.63
Sep 17, 20262,561.002,598.002,558.002,598.002,557.45+1.56%16,6000.58
Sep 16, 20262,546.002,585.002,546.002,558.002,518.08+0.24%11,6000.40
Sep 15, 20262,572.002,600.002,552.002,552.002,512.17-0.78%15,7000.54
Sep 14, 20262,547.002,641.002,536.002,572.002,531.86+2.35%35,2001.22
Sep 11, 20262,529.002,545.002,506.002,513.002,473.78-0.08%40,4001.42
Sep 10, 20262,468.002,528.002,468.002,515.002,475.75+1.41%29,7001.05
Sep 09, 20262,462.002,488.002,456.002,480.002,441.30+0.40%27,9000.99
Sep 08, 20262,455.002,481.002,449.002,470.002,431.45-0.28%32,0001.13
Sep 07, 20262,497.002,497.002,453.002,477.002,438.34-0.64%35,5001.25
Sep 04, 20262,481.002,503.002,471.002,493.002,454.09+0.89%23,1000.80
Sep 03, 20262,465.002,483.002,459.002,471.002,432.44+0.24%19,7000.68
Sep 02, 20262,510.002,529.002,461.002,465.002,426.53-2.95%32,0001.11
Sep 01, 20262,546.002,573.002,525.002,540.002,500.36-0.31%39,5001.37
Aug 31, 20262,567.002,576.002,529.002,548.002,508.23-0.74%52,1001.82
Aug 28, 20262,577.002,590.002,500.002,567.002,526.94-0.39%83,6002.99
Aug 27, 20262,562.002,600.002,544.002,577.002,536.78+0.08%49,5001.78
Aug 26, 20262,553.002,590.002,553.002,575.002,534.81+0.08%22,7000.81
Aug 25, 20262,528.002,600.002,528.002,573.002,532.84+0.78%31,6001.13
Aug 24, 20262,535.002,573.002,528.002,553.002,513.16+0.04%23,4000.84