Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Tokai Rika Co., Ltd. (6995.T)

Compare
2,014.00
-137.00
(-6.37%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,059.002,077.001,980.002,014.002,014.00350,400
Apr 3, 20252,103.002,152.002,103.002,151.002,151.00162,200
Apr 2, 20252,230.002,240.002,207.002,219.002,219.00137,900
Apr 1, 20252,260.002,260.002,224.002,234.002,234.00128,300
Mar 31, 20252,250.002,250.002,184.002,234.002,234.00214,400
Mar 28, 2025 45.00 Dividend
Mar 28, 20252,331.002,362.002,285.002,300.002,300.00174,400
Mar 27, 20252,389.002,393.002,327.002,375.002,330.00259,000
Mar 26, 20252,438.002,445.002,404.002,423.002,377.09190,100
Mar 25, 20252,423.002,441.002,397.002,423.002,377.09168,100
Mar 24, 20252,400.002,420.002,381.002,404.002,358.45277,300
Mar 21, 20252,335.002,377.002,332.002,367.002,322.15285,200
Mar 19, 20252,325.002,344.002,324.002,335.002,290.76103,400
Mar 18, 20252,314.002,338.002,313.002,321.002,277.02124,300
Mar 17, 20252,267.002,308.002,266.002,287.002,243.67116,300
Mar 14, 20252,266.002,282.002,259.002,267.002,224.05158,400
Mar 13, 20252,258.002,275.002,248.002,257.002,214.24105,100
Mar 12, 20252,227.002,260.002,212.002,255.002,212.27151,800
Mar 11, 20252,247.002,253.002,211.002,245.002,202.46124,000
Mar 10, 20252,255.002,266.002,237.002,266.002,223.07101,700
Mar 7, 20252,204.002,262.002,201.002,252.002,209.33116,400
Mar 6, 20252,270.002,285.002,260.002,273.002,229.93106,300
Mar 5, 20252,253.002,274.002,238.002,245.002,202.46112,300
Mar 4, 20252,249.002,259.002,213.002,222.002,179.90139,700
Mar 3, 20252,252.002,257.002,237.002,245.002,202.46118,700
Feb 28, 20252,225.002,250.002,212.002,223.002,180.88219,000
Feb 27, 20252,197.002,224.002,197.002,219.002,176.9680,200
Feb 26, 20252,166.002,194.002,147.002,187.002,145.56115,000
Feb 25, 20252,169.002,182.002,152.002,167.002,125.9494,500
Feb 21, 20252,151.002,189.002,145.002,189.002,147.52116,200
Feb 20, 20252,178.002,178.002,122.002,151.002,110.24165,900
Feb 19, 20252,242.002,244.002,187.002,193.002,151.45101,700
Feb 18, 20252,225.002,246.002,214.002,246.002,203.4487,600
Feb 17, 20252,237.002,237.002,212.002,230.002,187.7576,300
Feb 14, 20252,253.002,264.002,236.002,236.002,193.6393,600
Feb 13, 20252,254.002,271.002,236.002,253.002,210.31121,300
Feb 12, 20252,273.002,273.002,213.002,236.002,193.63134,500
Feb 10, 20252,255.002,255.002,221.002,234.002,191.6783,600
Feb 7, 20252,240.002,279.002,240.002,261.002,218.1691,000
Feb 6, 20252,242.002,256.002,225.002,248.002,205.41126,900
Feb 5, 20252,247.002,269.002,217.002,242.002,199.52158,000
Feb 4, 20252,235.002,243.002,210.002,219.002,176.96187,200
Feb 3, 20252,250.002,255.002,166.002,202.002,160.28437,100
Jan 31, 20252,339.002,340.002,237.002,283.002,239.74496,600
Jan 30, 20252,270.002,370.002,260.002,338.002,293.70670,500
Jan 29, 20252,242.002,269.002,225.002,249.002,206.39157,000
Jan 28, 20252,220.002,243.002,215.002,231.002,188.73133,200
Jan 27, 20252,231.002,240.002,213.002,225.002,182.8487,300
Jan 24, 20252,247.002,247.002,204.002,206.002,164.20112,200
Jan 23, 20252,233.002,243.002,215.002,242.002,199.52113,100
Jan 22, 20252,222.002,242.002,213.002,235.002,192.6589,000
Jan 21, 20252,201.002,223.002,195.002,210.002,168.1386,500
Jan 20, 20252,191.002,213.002,180.002,204.002,162.24107,200
Jan 17, 20252,163.002,181.002,155.002,169.002,127.90120,800
Jan 16, 20252,217.002,218.002,177.002,199.002,157.33117,800
Jan 15, 20252,204.002,219.002,193.002,217.002,174.99180,000
Jan 14, 20252,176.002,190.002,154.002,188.002,146.54213,900
Jan 10, 20252,178.002,192.002,166.002,177.002,135.75141,300
Jan 9, 20252,241.002,241.002,176.002,183.002,141.64134,600
Jan 8, 20252,232.002,275.002,226.002,260.002,217.18178,600
Jan 7, 20252,250.002,258.002,222.002,232.002,189.71121,300
Jan 6, 20252,281.002,282.002,236.002,248.002,205.41218,300
Dec 30, 20242,269.002,282.002,264.002,279.002,235.82256,600
Dec 27, 20242,255.002,263.002,235.002,260.002,217.18237,000
Dec 26, 20242,209.002,258.002,209.002,246.002,203.44298,000
Dec 25, 20242,212.002,213.002,187.002,209.002,167.15144,400
Dec 24, 20242,214.002,225.002,206.002,211.002,169.11153,900
Dec 23, 20242,185.002,208.002,173.002,204.002,162.24229,000
Dec 20, 20242,190.002,205.002,175.002,179.002,137.71242,700
Dec 19, 20242,161.002,192.002,160.002,186.002,144.58242,800
Dec 18, 20242,160.002,184.002,156.002,173.002,131.83155,200
Dec 17, 20242,185.002,189.002,152.002,152.002,111.23124,600
Dec 16, 20242,194.002,222.002,187.002,191.002,149.49122,500
Dec 13, 20242,183.002,205.002,174.002,184.002,142.6296,400
Dec 12, 20242,205.002,218.002,180.002,207.002,165.18239,000
Dec 11, 20242,208.002,210.002,176.002,184.002,142.62125,400
Dec 10, 20242,191.002,203.002,181.002,195.002,153.41180,600
Dec 9, 20242,150.002,176.002,141.002,168.002,126.92153,600
Dec 6, 20242,130.002,148.002,127.002,148.002,107.30160,300
Dec 5, 20242,108.002,129.002,094.002,119.002,078.85131,700
Dec 4, 20242,119.002,119.002,089.002,091.002,051.38151,000
Dec 3, 20242,110.002,127.002,108.002,119.002,078.85237,700
Dec 2, 20242,080.002,096.002,059.002,089.002,049.42214,500
Nov 29, 20242,097.002,097.002,045.002,067.002,027.8475,200
Nov 28, 20242,077.002,114.002,065.002,095.002,055.31123,600
Nov 27, 20242,128.002,128.002,056.002,069.002,029.80159,200
Nov 26, 20242,138.002,156.002,108.002,139.002,098.47127,100
Nov 25, 20242,135.002,142.002,126.002,126.002,085.72213,300
Nov 22, 20242,111.002,122.002,105.002,109.002,069.04129,300
Nov 21, 20242,117.002,129.002,104.002,104.002,064.13101,500
Nov 20, 20242,127.002,145.002,112.002,117.002,076.89127,300
Nov 19, 20242,128.002,149.002,122.002,130.002,089.64154,800
Nov 18, 20242,105.002,128.002,099.002,119.002,078.85193,100
Nov 15, 20242,142.002,145.002,105.002,105.002,065.12185,700
Nov 14, 20242,130.002,149.002,113.002,115.002,074.93147,400
Nov 13, 20242,145.002,155.002,099.002,115.002,074.93170,100
Nov 12, 20242,130.002,153.002,124.002,134.002,093.57181,700
Nov 11, 20242,082.002,116.002,064.002,116.002,075.91186,900
Nov 8, 20242,151.002,151.002,082.002,090.002,050.40202,600
Nov 7, 20242,170.002,191.002,149.002,156.002,115.15201,800
Nov 6, 20242,115.002,170.002,112.002,170.002,128.88295,100
Nov 5, 20242,133.002,152.002,118.002,123.002,082.77226,500
Nov 1, 20242,163.002,184.002,121.002,131.002,090.62316,800
Oct 31, 20242,172.002,192.002,097.002,174.002,132.81606,100
Oct 30, 20242,021.002,206.002,021.002,159.002,118.09919,300
Oct 29, 20242,021.002,028.002,004.002,021.001,982.71169,100
Oct 28, 20241,986.002,021.001,973.002,015.001,976.82133,200
Oct 25, 20241,986.001,997.001,971.001,987.001,949.3597,800
Oct 24, 20241,970.001,990.001,948.001,982.001,944.45179,300
Oct 23, 20241,970.002,008.001,970.001,976.001,938.56159,000
Oct 22, 20241,963.001,980.001,958.001,968.001,930.71119,800
Oct 21, 20241,953.001,969.001,947.001,963.001,925.8191,700
Oct 18, 20241,951.001,953.001,937.001,953.001,916.0083,300
Oct 17, 20241,950.001,965.001,935.001,935.001,898.3493,000
Oct 16, 20241,950.001,977.001,941.001,948.001,911.09141,300
Oct 15, 20241,980.001,986.001,958.001,968.001,930.71111,300
Oct 11, 20241,970.001,978.001,963.001,963.001,925.81104,200
Oct 10, 20241,977.001,982.001,968.001,974.001,936.6089,600
Oct 9, 20241,982.001,988.001,960.001,968.001,930.71111,200
Oct 8, 20241,994.001,998.001,963.001,971.001,933.65125,200
Oct 7, 20242,005.002,020.001,997.002,014.001,975.84161,400
Oct 4, 20241,982.001,986.001,975.001,980.001,942.48110,800
Oct 3, 20241,980.001,990.001,970.001,970.001,932.6788,400
Oct 2, 20241,955.001,972.001,940.001,944.001,907.17131,000
Oct 1, 20241,959.001,968.001,935.001,964.001,926.79170,100
Sep 30, 20241,958.001,977.001,933.001,960.001,922.86206,900
Sep 27, 2024 45.00 Dividend
Sep 27, 20241,984.002,007.001,983.002,003.001,965.05180,300
Sep 26, 20242,024.002,028.001,997.002,028.001,945.43163,500
Sep 25, 20241,976.002,008.001,975.001,992.001,910.89130,200
Sep 24, 20242,000.002,011.001,978.001,985.001,904.18123,400
Sep 20, 20241,998.001,998.001,974.001,981.001,900.34310,000
Sep 19, 20241,978.001,989.001,964.001,970.001,889.7998,000
Sep 18, 20241,935.001,953.001,930.001,946.001,866.7798,500
Sep 17, 20241,920.001,927.001,895.001,921.001,842.78193,900
Sep 13, 20241,905.001,918.001,897.001,906.001,828.39147,900
Sep 12, 20241,918.001,932.001,901.001,920.001,841.82148,900
Sep 11, 20241,903.001,916.001,875.001,884.001,807.29231,900
Sep 10, 20241,935.001,947.001,923.001,923.001,844.70161,700
Sep 9, 20241,920.001,943.001,906.001,942.001,862.93159,000
Sep 6, 20241,958.001,976.001,945.001,953.001,873.48125,200
Sep 5, 20241,933.001,989.001,925.001,958.001,878.28265,400
Sep 4, 20241,975.001,983.001,946.001,950.001,870.60198,600
Sep 3, 20241,988.002,007.001,988.001,999.001,917.6158,400
Sep 2, 20242,000.002,003.001,977.001,988.001,907.06138,200
Aug 30, 20241,951.001,995.001,951.001,982.001,901.30210,300
Aug 29, 20241,963.001,969.001,947.001,952.001,872.52150,000
Aug 28, 20241,950.001,961.001,942.001,961.001,881.16174,400
Aug 27, 20241,973.001,973.001,951.001,964.001,884.03101,500
Aug 26, 20241,960.001,972.001,947.001,964.001,884.03134,400
Aug 23, 20241,974.001,982.001,945.001,961.001,881.16144,300
Aug 22, 20241,985.001,988.001,961.001,980.001,899.38107,400
Aug 21, 20241,959.001,964.001,945.001,960.001,880.20119,600
Aug 20, 20241,977.001,982.001,954.001,970.001,889.7986,400
Aug 19, 20241,973.001,983.001,942.001,960.001,880.20165,100
Aug 16, 20241,954.001,975.001,946.001,967.001,886.91216,100
Aug 15, 20241,907.001,942.001,900.001,932.001,853.34288,500
Aug 14, 20241,889.001,947.001,885.001,928.001,849.50233,400
Aug 13, 20241,874.001,898.001,851.001,889.001,812.09216,000
Aug 9, 20241,891.001,891.001,826.001,850.001,774.67250,000
Aug 8, 20241,851.001,896.001,839.001,851.001,775.63303,200
Aug 7, 20241,811.001,907.001,802.001,854.001,778.51198,600
Aug 6, 20241,890.001,917.001,823.001,866.001,790.02268,200
Aug 5, 20241,827.001,882.001,689.001,730.001,659.56519,700
Aug 2, 20241,914.001,934.001,882.001,907.001,829.35550,500
Aug 1, 20242,027.002,027.001,897.001,911.001,833.19571,800
Jul 31, 20242,044.002,097.002,026.002,069.001,984.76432,700
Jul 30, 20242,025.002,222.001,985.002,082.001,997.23721,300
Jul 29, 20242,030.002,053.002,019.002,031.001,948.31277,000
Jul 26, 20242,036.002,051.002,022.002,029.001,946.39168,600
Jul 25, 20242,000.002,036.002,000.002,015.001,932.96285,800
Jul 24, 20242,041.002,060.002,017.002,020.001,937.75132,100
Jul 23, 20242,035.002,071.002,035.002,055.001,971.33157,100
Jul 22, 20242,071.002,071.002,032.002,032.001,949.26149,000
Jul 19, 20242,097.002,115.002,070.002,076.001,991.4799,800
Jul 18, 20242,105.002,111.002,093.002,094.002,008.74127,000
Jul 17, 20242,134.002,135.002,112.002,117.002,030.80194,900
Jul 16, 20242,131.002,143.002,112.002,112.002,026.01169,700
Jul 12, 20242,124.002,153.002,120.002,134.002,047.11142,100
Jul 11, 20242,140.002,156.002,124.002,146.002,058.62158,100
Jul 10, 20242,100.002,107.002,086.002,105.002,019.29201,900
Jul 9, 20242,115.002,124.002,074.002,102.002,016.41319,500
Jul 8, 20242,152.002,156.002,121.002,137.002,049.99124,700
Jul 5, 20242,205.002,205.002,166.002,166.002,077.81109,900
Jul 4, 20242,198.002,209.002,178.002,209.002,119.06136,500
Jul 3, 20242,162.002,185.002,161.002,184.002,095.08159,300
Jul 2, 20242,170.002,179.002,151.002,165.002,076.85212,400
Jul 1, 20242,195.002,210.002,159.002,173.002,084.52152,100
Jun 28, 20242,161.002,165.002,141.002,158.002,070.13166,900
Jun 27, 20242,160.002,176.002,153.002,160.002,072.05111,200
Jun 26, 20242,169.002,186.002,157.002,162.002,073.97174,500
Jun 25, 20242,139.002,181.002,139.002,172.002,083.56154,100
Jun 24, 20242,140.002,154.002,124.002,140.002,052.87184,200
Jun 21, 20242,160.002,167.002,114.002,114.002,027.93431,200
Jun 20, 20242,136.002,150.002,128.002,145.002,057.6688,600
Jun 19, 20242,123.002,143.002,113.002,136.002,049.03120,100
Jun 18, 20242,102.002,128.002,102.002,128.002,041.36104,000
Jun 17, 20242,114.002,114.002,054.002,066.001,981.88196,000
Jun 14, 20242,076.002,118.002,062.002,114.002,027.93377,800
Jun 13, 20242,160.002,160.002,090.002,093.002,007.78226,900
Jun 12, 20242,154.002,163.002,136.002,159.002,071.09180,700
Jun 11, 20242,175.002,180.002,149.002,157.002,069.17189,600
Jun 10, 20242,111.002,166.002,105.002,165.002,076.85141,700
Jun 7, 20242,091.002,112.002,088.002,095.002,009.70157,300
Jun 6, 20242,126.002,130.002,094.002,096.002,010.66183,900
Jun 5, 20242,144.002,145.002,112.002,114.002,027.93255,800
Jun 4, 20242,173.002,194.002,161.002,175.002,086.44143,700
Jun 3, 20242,186.002,238.002,186.002,205.002,115.22177,900
May 31, 20242,218.002,225.002,196.002,222.002,131.53169,900
May 30, 20242,169.002,190.002,139.002,181.002,092.20153,900
May 29, 20242,196.002,222.002,172.002,190.002,100.83176,200
May 28, 20242,161.002,205.002,159.002,194.002,104.67145,700
May 27, 20242,168.002,177.002,154.002,174.002,085.4887,200
May 24, 20242,150.002,178.002,138.002,166.002,077.81100,300
May 23, 20242,180.002,180.002,145.002,171.002,082.60119,900
May 22, 20242,193.002,205.002,179.002,185.002,096.03135,600
May 21, 20242,260.002,276.002,217.002,219.002,128.65182,500
May 20, 20242,221.002,265.002,221.002,264.002,171.82112,700
May 17, 20242,199.002,246.002,199.002,221.002,130.57134,600
May 16, 20242,219.002,255.002,179.002,219.002,128.65213,100
May 15, 20242,228.002,259.002,212.002,217.002,126.73156,800
May 14, 20242,220.002,230.002,197.002,213.002,122.90187,300
May 13, 20242,227.002,234.002,205.002,220.002,129.61143,300
May 10, 20242,280.002,286.002,218.002,245.002,153.59262,800
May 9, 20242,287.002,314.002,251.002,280.002,187.17300,900
May 8, 20242,252.002,271.002,242.002,252.002,160.31211,700
May 7, 20242,236.002,269.002,236.002,258.002,166.06320,100
May 2, 20242,171.002,213.002,161.002,210.002,120.02267,900
May 1, 20242,149.002,177.002,130.002,170.002,081.65253,200
Apr 30, 20242,167.002,190.002,122.002,150.002,062.46402,800
Apr 26, 20242,074.002,142.002,017.002,140.002,052.871,029,500
Apr 25, 20242,361.002,376.002,130.002,143.002,055.75841,300
Apr 24, 20242,303.002,358.002,300.002,348.002,252.40318,300
Apr 23, 20242,325.002,332.002,285.002,302.002,208.27114,000
Apr 22, 20242,314.002,334.002,293.002,321.002,226.50179,600
Apr 19, 20242,351.002,358.002,260.002,299.002,205.39348,600
Apr 18, 20242,282.002,397.002,269.002,379.002,282.14410,900
Apr 17, 20242,489.002,493.002,403.002,421.002,322.43187,100
Apr 16, 20242,500.002,524.002,441.002,459.002,358.88188,300
Apr 15, 20242,498.002,535.002,477.002,532.002,428.91132,200
Apr 12, 20242,528.002,552.002,516.002,536.002,432.74145,900
Apr 11, 20242,495.002,532.002,481.002,532.002,428.91137,700
Apr 10, 20242,520.002,543.002,497.002,525.002,422.19101,500
Apr 9, 20242,510.002,545.002,508.002,524.002,421.23137,500
Apr 8, 20242,470.002,509.002,455.002,508.002,405.88143,700
Apr 5, 20242,449.002,486.002,426.002,470.002,369.43107,000
Apr 4, 20242,500.002,518.002,466.002,475.002,374.23142,100