Stock listing
Tokyo:3167 Tokai Holdings Corporation (TOKAIホールディングス) 株価
Follow Tokai Holdings Corporation into a list and get an email when it puts out news.
Share price · TSE:3167
¥1,296.00 JPY -28.00 (-2.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,296.00 – ¥1,335.00 JPYNov 4, 2026
- Volume
- 354,800 sharesNov 4, 2026
- Market cap
- ¥178.6B JPYAt the close on Nov 4, 2026 · price × 137.8M shares outstanding
- Traded on an average day
- ¥549.9M JPYMedian day 323,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3167 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,296.00 | -28.00 | -2.1% | ¥1,324.00 | ¥1,335.00 | ¥1,296.00 | 354,800 | |
| ¥1,324.00 | -17.00 | -1.3% | ¥1,349.00 | ¥1,351.00 | ¥1,318.00 | 324,800 | |
| ¥1,341.00 | +14.00 | +1.1% | ¥1,340.00 | ¥1,341.00 | ¥1,328.00 | 179,800 | |
| ¥1,327.00 | -11.00 | -0.8% | ¥1,338.00 | ¥1,346.00 | ¥1,320.00 | 728,000 | |
| ¥1,338.00 | -35.00 | -2.5% | ¥1,365.00 | ¥1,370.00 | ¥1,338.00 | 251,600 | |
| ¥1,373.00 | -16.00 | -1.2% | ¥1,388.00 | ¥1,395.00 | ¥1,370.00 | 346,500 | |
| ¥1,389.00 | +32.00 | +2.4% | ¥1,368.00 | ¥1,392.00 | ¥1,359.00 | 340,800 | |
| ¥1,357.00 | +4.00 | +0.3% | ¥1,369.00 | ¥1,384.00 | ¥1,351.00 | 351,100 | |
| ¥1,353.00 | +15.00 | +1.1% | ¥1,340.00 | ¥1,358.00 | ¥1,338.00 | 219,300 | |
| ¥1,338.00 | +2.00 | +0.1% | ¥1,346.00 | ¥1,349.00 | ¥1,335.00 | 308,800 | |
| ¥1,336.00 | -1.00 | -0.1% | ¥1,337.00 | ¥1,349.00 | ¥1,331.00 | 234,600 | |
| ¥1,337.00 | +7.00 | +0.5% | ¥1,335.00 | ¥1,350.00 | ¥1,330.00 | 228,300 | |
| ¥1,330.00 | -2.00 | -0.2% | ¥1,332.00 | ¥1,345.00 | ¥1,325.00 | 280,000 | |
| ¥1,332.00 | +11.00 | +0.8% | ¥1,330.00 | ¥1,340.00 | ¥1,325.00 | 403,200 | |
| ¥1,321.00 | -4.00 | -0.3% | ¥1,330.00 | ¥1,334.00 | ¥1,312.00 | 274,200 | |
| ¥1,325.00 | +13.00 | +1.0% | ¥1,324.00 | ¥1,334.00 | ¥1,314.00 | 508,600 | |
| ¥1,312.00 | -3.00 | -0.2% | ¥1,319.00 | ¥1,334.00 | ¥1,312.00 | 423,900 | |
| ¥1,315.00 | -15.00 | -1.1% | ¥1,330.00 | ¥1,330.00 | ¥1,311.00 | 429,000 | |
| ¥1,330.00 | -1.00 | -0.1% | ¥1,331.00 | ¥1,344.00 | ¥1,328.00 | 408,800 | |
| ¥1,331.00 | +4.00 | +0.3% | ¥1,330.00 | ¥1,343.00 | ¥1,325.00 | 323,200 | |
| ¥1,327.00 | -5.00 | -0.4% | ¥1,331.00 | ¥1,332.00 | ¥1,320.00 | 287,700 | |
| ¥1,332.00 | -10.00 | -0.7% | ¥1,330.00 | ¥1,336.00 | ¥1,319.00 | 360,900 | |
| ¥1,342.00 | +17.00 | +1.3% | ¥1,312.00 | ¥1,342.00 | ¥1,310.00 | 531,300 | |
| ¥1,325.00 | -4.00 | -0.3% | ¥1,325.00 | ¥1,332.00 | ¥1,311.00 | 353,200 | |
| ¥1,329.00 | -33.00 | -2.4% | ¥1,345.00 | ¥1,347.00 | ¥1,323.00 | 744,800 | |
| ¥1,362.00 | -9.00 | -0.7% | ¥1,379.00 | ¥1,382.00 | ¥1,360.00 | 2,216,100 | |
| ¥1,371.00 | +16.00 | +1.2% | ¥1,365.00 | ¥1,380.00 | ¥1,364.00 | 908,900 | |
| ¥1,355.00 | -32.00 | -2.3% | ¥1,383.00 | ¥1,383.00 | ¥1,349.00 | 1,279,800 | |
| ¥1,387.00 | -17.00 | -1.2% | ¥1,404.00 | ¥1,410.00 | ¥1,387.00 | 925,900 | |
| ¥1,404.00 | +20.00 | +1.4% | ¥1,391.00 | ¥1,417.00 | ¥1,391.00 | 773,200 | |
| ¥1,384.00 | +22.00 | +1.6% | ¥1,374.00 | ¥1,392.00 | ¥1,368.00 | 498,600 | |
| ¥1,362.00 | +3.00 | +0.2% | ¥1,361.00 | ¥1,375.00 | ¥1,355.00 | 632,400 | |
| ¥1,359.00 | +37.00 | +2.8% | ¥1,338.00 | ¥1,364.00 | ¥1,330.00 | 554,700 | |
| ¥1,322.00 | -3.00 | -0.2% | ¥1,313.00 | ¥1,334.00 | ¥1,309.00 | 497,900 | |
| ¥1,325.00 | -2.00 | -0.2% | ¥1,327.00 | ¥1,330.00 | ¥1,315.00 | 339,100 | |
| ¥1,327.00 | -2.00 | -0.2% | ¥1,324.00 | ¥1,340.00 | ¥1,318.00 | 302,300 | |
| ¥1,329.00 | +9.00 | +0.7% | ¥1,318.00 | ¥1,338.00 | ¥1,310.00 | 256,400 | |
| ¥1,320.00 | -19.00 | -1.4% | ¥1,330.00 | ¥1,341.00 | ¥1,318.00 | 346,800 | |
| ¥1,339.00 | +7.00 | +0.5% | ¥1,330.00 | ¥1,339.00 | ¥1,323.00 | 278,800 | |
| ¥1,332.00 | -1.00 | -0.1% | ¥1,334.00 | ¥1,341.00 | ¥1,326.00 | 300,600 | |
| ¥1,333.00 | +9.00 | +0.7% | ¥1,319.00 | ¥1,338.00 | ¥1,315.00 | 465,300 | |
| ¥1,324.00 | +16.00 | +1.2% | ¥1,311.00 | ¥1,329.00 | ¥1,310.00 | 293,100 | |
| ¥1,308.00 | +13.00 | +1.0% | ¥1,296.00 | ¥1,317.00 | ¥1,296.00 | 404,700 | |
| ¥1,295.00 | +6.00 | +0.5% | ¥1,283.00 | ¥1,296.00 | ¥1,280.00 | 224,400 | |
| ¥1,289.00 | 0.00 | 0.0% | ¥1,279.00 | ¥1,295.00 | ¥1,274.00 | 201,000 | |
| ¥1,289.00 | +3.00 | +0.2% | ¥1,286.00 | ¥1,299.00 | ¥1,285.00 | 264,100 | |
| ¥1,286.00 | +25.00 | +2.0% | ¥1,266.00 | ¥1,288.00 | ¥1,266.00 | 256,400 | |
| ¥1,261.00 | -2.00 | -0.2% | ¥1,263.00 | ¥1,278.00 | ¥1,260.00 | 186,000 | |
| ¥1,263.00 | +11.00 | +0.9% | ¥1,258.00 | ¥1,264.00 | ¥1,253.00 | 182,600 | |
| ¥1,252.00 | +11.00 | +0.9% | ¥1,245.00 | ¥1,257.00 | ¥1,244.00 | 191,000 | |
| ¥1,241.00 | -10.00 | -0.8% | ¥1,254.00 | ¥1,260.00 | ¥1,237.00 | 188,800 | |
| ¥1,251.00 | +17.00 | +1.4% | ¥1,245.00 | ¥1,256.00 | ¥1,235.00 | 262,100 | |
| ¥1,234.00 | +2.00 | +0.2% | ¥1,234.00 | ¥1,249.00 | ¥1,233.00 | 197,500 | |
| ¥1,232.00 | -7.00 | -0.6% | ¥1,233.00 | ¥1,245.00 | ¥1,230.00 | 176,100 | |
| ¥1,239.00 | +11.00 | +0.9% | ¥1,228.00 | ¥1,239.00 | ¥1,221.00 | 277,000 | |
| ¥1,228.00 | -8.00 | -0.6% | ¥1,240.00 | ¥1,247.00 | ¥1,227.00 | 234,300 | |
| ¥1,236.00 | +17.00 | +1.4% | ¥1,222.00 | ¥1,250.00 | ¥1,221.00 | 414,400 | |
| ¥1,219.00 | +105.00 | +9.4% | ¥1,160.00 | ¥1,228.00 | ¥1,156.00 | 925,300 | |
| ¥1,114.00 | +8.00 | +0.7% | ¥1,106.00 | ¥1,119.00 | ¥1,104.00 | 237,700 | |
| ¥1,106.00 | -24.00 | -2.1% | ¥1,125.00 | ¥1,127.00 | ¥1,106.00 | 229,800 | |
| ¥1,130.00 | -18.00 | -1.6% | ¥1,148.00 | ¥1,148.00 | ¥1,124.00 | 227,000 |
- Ticker
- Tokyo:3167
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 3, 2026
(Delayed)(Correction) Notice Concerning Partial Correction to Notice Regarding the Status of Stock Repurchases
Latest deck · May 14, 2026
FY2025 Earnings Presentation
Earnings · 30 slides
Latest news
(Delayed)(Correction) Notice Concerning Partial Correction to Notice Regarding the Status of Stock Repurchases
Nov 3, 2026
Closed ¥1,296.00 (-2.1%) on Nov 4, 2026
Notice Regarding the Status of Stock Repurchases
Nov 2, 2026
Closed ¥1,324.00 (-1.3%) on Nov 2, 2026
(Notice of Revision to Previously Disclosed Information) Extension of the Timeline for Share Acquisition (Conversion to a Consolidated Subsidiary)
Sep 16, 2026
Closed ¥1,384.00 (+1.6%) on Sep 16, 2026
【summary】Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP）
Aug 6, 2026
Closed ¥1,114.00 (+0.7%) on Aug 6, 2026
Decks
FY2025 Earnings Presentation
Earnings · 30 slides · May 14, 2026
FY2025 Earnings Presentation
Earnings · 23 slides · May 14, 2026
FY2025 Q2 Earnings Presentation
Earnings · 11 slides · Nov 14, 2025
Q2 FY2026 Earnings Presentation
Earnings · 21 slides · Nov 14, 2025
Tokai Holdings Corporation on 6ix
- News releases
- 6 in the last 12 months · 28 in all · newest Nov 3, 2026 · oldest 2022
- Decks
- 4 decks · latest May 14, 2026
Log in to ask 6ix AI your own questions about Tokai Holdings Corporation.