Tokyo - Delayed Quote
JPY
Tokai Tokyo Financial Holdings, Inc. (8616.T)
791.00
-22.00
(-2.71%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
812.00
821.00
785.00
791.00
791.00
1,860,800
Oct 29, 2026
814.00
819.00
811.00
813.00
813.00
1,665,300
Oct 28, 2026
820.00
820.00
804.00
814.00
814.00
997,200
Oct 27, 2026
830.00
830.00
805.00
810.00
810.00
872,000
Oct 26, 2026
820.00
830.00
818.00
819.00
819.00
929,500
Oct 23, 2026
825.00
831.00
805.00
830.00
830.00
1,115,900
Oct 22, 2026
848.00
851.00
828.00
828.00
828.00
1,029,200
Oct 21, 2026
836.00
847.00
834.00
843.00
843.00
1,173,400
Oct 20, 2026
842.00
844.00
821.00
828.00
828.00
1,732,200
Oct 19, 2026
853.00
857.00
844.00
844.00
844.00
1,221,500
Oct 16, 2026
863.00
867.00
848.00
855.00
855.00
967,000
Oct 15, 2026
854.00
867.00
844.00
851.00
851.00
1,343,500
Oct 14, 2026
890.00
890.00
861.00
865.00
865.00
1,017,500
Oct 13, 2026
883.00
895.00
880.00
889.00
889.00
804,100
Oct 9, 2026
873.00
876.00
864.00
876.00
876.00
966,800
Oct 8, 2026
878.00
878.00
861.00
868.00
868.00
1,104,400
Oct 7, 2026
893.00
900.00
881.00
881.00
881.00
982,400
Oct 6, 2026
889.00
901.00
882.00
901.00
901.00
1,435,100
Oct 5, 2026
895.00
903.00
879.00
889.00
889.00
1,776,300
Oct 2, 2026
893.00
907.00
888.00
892.00
892.00
2,892,800
Oct 1, 2026
882.00
893.00
876.00
889.00
889.00
1,966,700
Sep 30, 2026
867.00
883.00
855.00
878.00
878.00
1,325,200
Sep 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
877.00
879.00
860.00
866.00
866.00
1,152,500
Sep 28, 2026
907.00
911.00
901.00
904.00
879.00
1,460,300
Sep 25, 2026
888.00
906.00
888.00
906.00
880.94
1,052,400
Sep 24, 2026
899.00
902.00
887.00
887.00
862.47
1,246,300
Sep 18, 2026
896.00
902.00
888.00
898.00
873.17
1,239,700
Sep 17, 2026
888.00
900.00
887.00
895.00
870.25
583,800
Sep 16, 2026
891.00
899.00
886.00
887.00
862.47
735,800
Sep 15, 2026
895.00
897.00
883.00
890.00
865.39
737,900
Sep 14, 2026
885.00
896.00
883.00
895.00
870.25
590,900
Sep 11, 2026
868.00
897.00
865.00
889.00
864.41
1,039,900
Sep 10, 2026
875.00
894.00
872.00
893.00
868.30
765,300
Sep 9, 2026
879.00
884.00
867.00
875.00
850.80
823,700
Sep 8, 2026
893.00
902.00
885.00
885.00
860.53
777,900
Sep 7, 2026
904.00
905.00
890.00
899.00
874.14
696,300
Sep 4, 2026
895.00
910.00
890.00
903.00
878.03
1,081,600
Sep 3, 2026
891.00
902.00
891.00
891.00
866.36
871,100
Sep 2, 2026
904.00
907.00
886.00
890.00
865.39
1,354,700
Sep 1, 2026
915.00
928.00
912.00
918.00
892.61
1,223,000
Aug 31, 2026
908.00
925.00
903.00
920.00
894.56
1,383,200
Aug 28, 2026
893.00
922.00
889.00
920.00
894.56
1,247,700
Aug 27, 2026
876.00
897.00
873.00
896.00
871.22
918,100
Aug 26, 2026
867.00
875.00
866.00
872.00
847.88
648,900
Aug 25, 2026
858.00
867.00
855.00
864.00
840.11
621,500
Aug 24, 2026
860.00
860.00
849.00
854.00
830.38
506,100
Aug 21, 2026
844.00
857.00
844.00
853.00
829.41
676,900
Aug 20, 2026
830.00
853.00
822.00
853.00
829.41
926,300
Aug 19, 2026
827.00
836.00
818.00
826.00
803.16
878,500
Aug 18, 2026
833.00
841.00
832.00
834.00
810.94
412,800
Aug 17, 2026
836.00
837.00
832.00
833.00
809.96
438,600
Aug 14, 2026
838.00
843.00
832.00
837.00
813.85
656,000
Aug 13, 2026
824.00
844.00
824.00
840.00
816.77
964,400
Aug 12, 2026
830.00
830.00
814.00
818.00
795.38
667,600
Aug 10, 2026
830.00
830.00
814.00
821.00
798.30
629,000
Aug 7, 2026
830.00
832.00
821.00
822.00
799.27
474,200
Aug 6, 2026
820.00
830.00
819.00
828.00
805.10
605,500
Aug 5, 2026
812.00
827.00
810.00
819.00
796.35
671,000
Aug 4, 2026
810.00
813.00
801.00
806.00
783.71
895,700
Aug 3, 2026
797.00
813.00
786.00
808.00
785.65
1,449,600
Jul 31, 2026
788.00
832.00
775.00
802.00
779.82
2,394,900
Jul 30, 2026
779.00
794.00
772.00
793.00
771.07
1,218,000
Jul 29, 2026
796.00
799.00
779.00
794.00
772.04
1,280,900
Jul 28, 2026
812.00
812.00
792.00
796.00
773.99
774,400
Jul 27, 2026
819.00
825.00
812.00
815.00
792.46
740,300
Jul 24, 2026
807.00
812.00
802.00
812.00
789.54
840,300
Jul 23, 2026
805.00
822.00
805.00
814.00
791.49
588,700
Jul 22, 2026
806.00
817.00
804.00
812.00
789.54
888,000
Jul 21, 2026
784.00
806.00
780.00
802.00
779.82
878,000
Jul 17, 2026
800.00
803.00
766.00
778.00
756.48
939,000
Jul 16, 2026
801.00
811.00
800.00
807.00
784.68
710,500
Jul 15, 2026
789.00
806.00
787.00
805.00
782.74
1,408,200
Jul 14, 2026
773.00
783.00
770.00
778.00
756.48
636,400
Jul 13, 2026
778.00
788.00
772.00
774.00
752.60
665,400
Jul 10, 2026
777.00
785.00
771.00
776.00
754.54
781,300
Jul 9, 2026
765.00
771.00
758.00
768.00
746.76
714,300
Jul 8, 2026
760.00
776.00
759.00
770.00
748.71
808,900
Jul 7, 2026
770.00
775.00
759.00
759.00
738.01
463,000
Jul 6, 2026
771.00
774.00
762.00
764.00
742.87
502,900
Jul 3, 2026
762.00
767.00
756.00
766.00
744.82
432,400
Jul 2, 2026
768.00
771.00
756.00
758.00
737.04
631,800
Jul 1, 2026
759.00
769.00
756.00
763.00
741.90
538,400
Jun 30, 2026
761.00
769.00
754.00
754.00
733.15
872,600
Jun 29, 2026
767.00
773.00
750.00
757.00
736.07
1,101,400
Jun 26, 2026
755.00
767.00
755.00
764.00
742.87
1,144,300
Jun 25, 2026
750.00
761.00
741.00
754.00
733.15
1,582,800
Jun 24, 2026
735.00
744.00
730.00
736.00
715.65
800,900
Jun 23, 2026
749.00
749.00
736.00
736.00
715.65
781,400
Jun 22, 2026
735.00
749.00
731.00
749.00
728.29
834,700
Jun 19, 2026
747.00
751.00
735.00
740.00
719.54
1,185,400
Jun 18, 2026
747.00
755.00
745.00
749.00
728.29
864,000
Jun 17, 2026
758.00
763.00
742.00
742.00
721.48
906,000
Jun 16, 2026
740.00
756.00
735.00
753.00
732.18
1,370,800
Jun 15, 2026
735.00
754.00
733.00
744.00
723.42
1,391,100
Jun 12, 2026
725.00
728.00
718.00
728.00
707.87
929,800
Jun 11, 2026
714.00
719.00
708.00
716.00
696.20
648,200
Jun 10, 2026
720.00
735.00
716.00
720.00
700.09
898,200
Jun 9, 2026
710.00
725.00
710.00
720.00
700.09
1,577,100
Jun 8, 2026
697.00
706.00
694.00
706.00
686.48
897,800
Jun 5, 2026
709.00
720.00
706.00
709.00
689.39
929,700
Jun 4, 2026
702.00
708.00
695.00
701.00
681.61
682,900
Jun 3, 2026
707.00
712.00
701.00
707.00
687.45
1,019,000
Jun 2, 2026
684.00
708.00
673.00
707.00
687.45
1,539,700
Jun 1, 2026
693.00
693.00
684.00
687.00
668.00
1,050,900
May 29, 2026
692.00
701.00
691.00
694.00
674.81
957,800
May 28, 2026
692.00
692.00
683.00
691.00
671.89
958,300
May 27, 2026
689.00
697.00
685.00
693.00
673.84
1,141,600
May 26, 2026
695.00
695.00
687.00
689.00
669.95
847,900
May 25, 2026
704.00
706.00
689.00
696.00
676.75
1,066,300
May 22, 2026
705.00
707.00
697.00
704.00
684.53
865,000
May 21, 2026
700.00
709.00
699.00
704.00
684.53
812,300
May 20, 2026
696.00
698.00
686.00
693.00
673.84
918,100
May 19, 2026
708.00
713.00
695.00
699.00
679.67
1,046,600
May 18, 2026
710.00
710.00
700.00
700.00
680.64
736,700
May 15, 2026
708.00
723.00
705.00
710.00
690.37
747,300
May 14, 2026
709.00
712.00
706.00
710.00
690.37
598,100
May 13, 2026
703.00
716.00
703.00
716.00
696.20
578,200
May 12, 2026
710.00
714.00
700.00
703.00
683.56
980,400
May 11, 2026
693.00
710.00
692.00
710.00
690.37
941,000
May 8, 2026
691.00
695.00
681.00
692.00
672.86
1,097,400
May 7, 2026
698.00
701.00
686.00
691.00
671.89
1,282,200
May 1, 2026
700.00
700.00
684.00
688.00
668.97
2,138,300
Apr 30, 2026
720.00
727.00
701.00
704.00
684.53
2,206,400
Apr 28, 2026
716.00
733.00
714.00
732.00
711.76
1,119,600
Apr 27, 2026
711.00
717.00
706.00
714.00
694.25
718,200
Apr 24, 2026
717.00
720.00
712.00
716.00
696.20
854,100
Apr 23, 2026
716.00
717.00
709.00
716.00
696.20
1,123,600
Apr 22, 2026
731.00
732.00
715.00
716.00
696.20
928,400
Apr 21, 2026
748.00
750.00
729.00
729.00
708.84
978,500
Apr 20, 2026
763.00
763.00
744.00
744.00
723.42
712,500
Apr 17, 2026
764.00
766.00
752.00
755.00
734.12
543,900
Apr 16, 2026
770.00
777.00
766.00
766.00
744.82
658,500
Apr 15, 2026
764.00
770.00
759.00
762.00
740.93
733,800
Apr 14, 2026
760.00
764.00
753.00
757.00
736.07
533,000
Apr 13, 2026
748.00
758.00
746.00
756.00
735.09
517,800
Apr 10, 2026
754.00
762.00
750.00
750.00
729.26
508,000
Apr 9, 2026
763.00
766.00
750.00
752.00
731.20
800,600
Apr 8, 2026
758.00
763.00
755.00
763.00
741.90
1,158,900
Apr 7, 2026
737.00
746.00
737.00
743.00
722.45
671,300
Apr 6, 2026
739.00
741.00
733.00
733.00
712.73
480,500
Apr 3, 2026
738.00
743.00
734.00
737.00
716.62
670,200
Apr 2, 2026
744.00
746.00
725.00
728.00
707.87
1,563,100
Apr 1, 2026
735.00
740.00
724.00
739.00
718.56
998,100
Mar 31, 2026
711.00
724.00
705.00
712.00
692.31
1,198,200
Mar 30, 2026
28
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
690.00
715.00
687.00
713.00
693.28
2,076,100
Mar 27, 2026
750.00
768.00
744.00
759.00
710.78
3,208,300
Mar 26, 2026
766.00
767.00
751.00
759.00
710.78
1,005,700
Mar 25, 2026
760.00
767.00
757.00
763.00
714.53
926,700
Mar 24, 2026
751.00
755.00
739.00
746.00
698.61
1,095,100
Mar 23, 2026
736.00
744.00
721.00
729.00
682.69
1,532,400
Mar 19, 2026
747.00
753.00
744.00
748.00
700.48
816,200
Mar 18, 2026
750.00
759.00
745.00
758.00
709.85
774,900
Mar 17, 2026
748.00
753.00
735.00
735.00
688.31
1,036,500
Mar 16, 2026
738.00
746.00
735.00
737.00
690.18
687,900
Mar 13, 2026
735.00
749.00
735.00
742.00
694.86
763,800
Mar 12, 2026
760.00
760.00
742.00
746.00
698.61
869,700
Mar 11, 2026
762.00
771.00
761.00
762.00
713.59
633,900
Mar 10, 2026
753.00
763.00
745.00
758.00
709.85
886,000
Mar 9, 2026
732.00
743.00
718.00
740.00
692.99
1,731,500
Mar 6, 2026
755.00
765.00
748.00
761.00
712.66
1,110,500
Mar 5, 2026
765.00
774.00
758.00
765.00
716.40
1,247,500
Mar 4, 2026
750.00
765.00
725.00
739.00
692.05
2,198,800
Mar 3, 2026
813.00
813.00
780.00
782.00
732.32
1,520,200
Mar 2, 2026
800.00
817.00
792.00
813.00
761.35
1,615,900
Feb 27, 2026
796.00
832.00
793.00
830.00
777.27
1,844,800
Feb 26, 2026
804.00
806.00
793.00
795.00
744.50
1,307,600
Feb 25, 2026
784.00
802.00
777.00
797.00
746.37
1,811,200
Feb 24, 2026
773.00
778.00
763.00
774.00
724.83
783,800
Feb 20, 2026
784.00
784.00
770.00
773.00
723.89
976,700
Feb 19, 2026
780.00
790.00
776.00
790.00
739.82
814,600
Feb 18, 2026
779.00
781.00
771.00
777.00
727.64
639,800
Feb 17, 2026
776.00
784.00
772.00
772.00
722.96
834,300
Feb 16, 2026
777.00
777.00
769.00
775.00
725.77
823,400
Feb 13, 2026
771.00
774.00
763.00
767.00
718.28
942,700
Feb 12, 2026
771.00
779.00
769.00
776.00
726.70
1,094,600
Feb 10, 2026
771.00
779.00
770.00
773.00
723.89
1,075,500
Feb 9, 2026
779.00
779.00
760.00
764.00
715.47
939,000
Feb 6, 2026
746.00
755.00
742.00
754.00
706.10
675,600
Feb 5, 2026
760.00
762.00
744.00
749.00
701.42
1,061,400
Feb 4, 2026
747.00
756.00
742.00
756.00
707.97
773,100
Feb 3, 2026
730.00
748.00
727.00
748.00
700.48
1,304,100
Feb 2, 2026
734.00
739.00
717.00
722.00
676.13
1,616,800
Jan 30, 2026
734.00
757.00
729.00
740.00
692.99
1,554,400
Jan 29, 2026
722.00
735.00
718.00
729.00
682.69
876,300
Jan 28, 2026
726.00
728.00
718.00
725.00
678.94
810,100
Jan 27, 2026
728.00
735.00
723.00
735.00
688.31
770,400
Jan 26, 2026
731.00
736.00
725.00
731.00
684.56
863,500
Jan 23, 2026
740.00
748.00
737.00
743.00
695.80
878,200
Jan 22, 2026
736.00
740.00
731.00
736.00
689.25
1,065,800
Jan 21, 2026
727.00
730.00
720.00
727.00
680.82
1,014,100
Jan 20, 2026
745.00
747.00
739.00
740.00
692.99
660,200
Jan 19, 2026
752.00
753.00
736.00
745.00
697.67
812,400
Jan 16, 2026
750.00
752.00
743.00
752.00
704.23
655,600
Jan 15, 2026
745.00
752.00
742.00
746.00
698.61
1,059,600
Jan 14, 2026
736.00
744.00
731.00
743.00
695.80
928,500
Jan 13, 2026
731.00
736.00
724.00
734.00
687.37
885,200
Jan 9, 2026
722.00
724.00
713.00
716.00
670.52
760,900
Jan 8, 2026
717.00
724.00
711.00
715.00
669.58
653,200
Jan 7, 2026
715.00
725.00
714.00
721.00
675.20
888,600
Jan 6, 2026
709.00
723.00
707.00
718.00
672.39
895,900
Jan 5, 2026
690.00
704.00
690.00
704.00
659.28
1,115,600
Dec 30, 2025
692.00
694.00
687.00
687.00
643.36
705,100
Dec 29, 2025
688.00
695.00
686.00
692.00
648.04
662,900
Dec 26, 2025
681.00
688.00
679.00
685.00
641.49
720,800
Dec 25, 2025
686.00
687.00
677.00
678.00
634.93
624,200
Dec 24, 2025
680.00
684.00
677.00
681.00
637.74
671,100
Dec 23, 2025
673.00
684.00
671.00
679.00
635.87
938,300
Dec 22, 2025
676.00
677.00
666.00
670.00
627.44
1,005,600
Dec 19, 2025
665.00
671.00
662.00
666.00
623.69
1,010,200
Dec 18, 2025
667.00
672.00
664.00
667.00
624.63
649,300
Dec 17, 2025
662.00
669.00
656.00
669.00
626.50
918,400
Dec 16, 2025
677.00
677.00
660.00
661.00
619.01
781,700
Dec 15, 2025
675.00
679.00
672.00
677.00
633.99
757,300
Dec 12, 2025
670.00
676.00
668.00
672.00
629.31
735,400
Dec 11, 2025
677.00
677.00
662.00
664.00
621.82
973,100
Dec 10, 2025
658.00
669.00
656.00
667.00
624.63
990,800
Dec 9, 2025
651.00
655.00
649.00
655.00
613.39
519,300
Dec 8, 2025
647.00
655.00
643.00
655.00
613.39
539,500
Dec 5, 2025
660.00
660.00
643.00
643.00
602.15
768,000
Dec 4, 2025
645.00
661.00
644.00
657.00
615.26
1,184,900
Dec 3, 2025
648.00
650.00
641.00
642.00
601.22
1,002,700
Dec 2, 2025
652.00
656.00
646.00
651.00
609.65
890,800
Dec 1, 2025
648.00
656.00
646.00
651.00
609.65
1,113,800
Nov 28, 2025
639.00
648.00
638.00
647.00
605.90
907,400
Nov 27, 2025
633.00
639.00
633.00
638.00
597.47
971,600
Nov 26, 2025
624.00
633.00
624.00
633.00
592.79
1,002,800
Nov 25, 2025
624.00
627.00
615.00
622.00
582.49
822,900
Nov 21, 2025
606.00
622.00
606.00
620.00
580.61
1,472,200
Nov 20, 2025
606.00
618.00
605.00
613.00
574.06
1,126,200
Nov 19, 2025
600.00
603.00
592.00
602.00
563.76
914,500
Nov 18, 2025
605.00
609.00
596.00
598.00
560.01
1,141,300
Nov 17, 2025
613.00
614.00
607.00
611.00
572.19
829,900
Nov 14, 2025
605.00
613.00
604.00
612.00
573.12
635,700
Nov 13, 2025
615.00
619.00
611.00
614.00
575.00
1,204,000
Nov 12, 2025
599.00
611.00
599.00
611.00
572.19
2,281,200
Nov 11, 2025
601.00
603.00
597.00
598.00
560.01
1,140,300
Nov 10, 2025
593.00
600.00
592.00
599.00
560.95
1,153,000
Nov 7, 2025
587.00
593.00
586.00
590.00
552.52
490,000
Nov 6, 2025
583.00
594.00
582.00
590.00
552.52
897,400
Nov 5, 2025
586.00
588.00
569.00
583.00
545.96
1,746,700
Nov 4, 2025
578.00
596.00
571.00
593.00
555.33
1,688,500
Oct 31, 2025
584.00
593.00
567.00
572.00
535.66
1,654,500
Oct 30, 2025
575.00
583.00
574.00
581.00
544.09
944,800
