TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	13.25	13.30	13.22	13.23	13.22	0.04%	4,344
Jan 5, 2026	13.29	13.29	13.18	13.22	13.22	-0.75%	78,786
Jan 2, 2026	13.35	13.35	13.24	13.32	13.32	0.38%	70,812
Dec 31, 2025	13.15	13.27	13.15	13.27	13.27	1.38%	7,990
Dec 30, 2025	13.11	13.13	13.08	13.09	13.09	0.29%	44,869
Dec 29, 2025	13.08	13.10	13.05	13.05	13.05	-0.37%	2,901
Dec 26, 2025	13.09	13.15	13.08	13.10	13.10	-0.38%	49,035
Dec 24, 2025	13.21	13.21	13.14	13.15	13.15	-0.67%	2,655
Dec 23, 2025	13.30	13.30	13.22	13.24	13.24	-0.31%	4,752
Dec 22, 2025	13.28	13.28	13.24	13.28	13.23	0.49%	44,910
Dec 19, 2025	13.21	13.22	13.19	13.22	13.17	0.88%	5,764
Dec 18, 2025	13.10	13.14	13.10	13.10	13.05	-0.53%	1,914
Dec 17, 2025	13.23	13.23	13.17	13.17	13.12	-0.16%	59,972
Dec 16, 2025	13.22	13.26	13.19	13.19	13.14	-0.71%	3,081
Dec 15, 2025	13.22	13.29	13.22	13.29	13.24	-0.30%	5,090
Dec 12, 2025	13.33	13.34	13.29	13.33	13.28	0.89%	8,105
Dec 11, 2025	13.11	13.21	13.11	13.21	13.16	0.04%	3,421
Dec 10, 2025	13.34	13.35	13.20	13.20	13.16	-0.65%	5,749
Dec 9, 2025	13.22	13.32	13.22	13.29	13.24	0.27%	9,394
Dec 8, 2025	13.21	13.32	13.21	13.25	13.21	0.49%	22,914
Dec 5, 2025	13.11	13.19	13.09	13.19	13.14	0.93%	45,787
Dec 4, 2025	13.05	13.09	13.05	13.07	13.02	0.99%	3,824
Dec 3, 2025	12.98	12.99	12.92	12.94	12.89	-0.69%	6,264
Dec 2, 2025	13.10	13.10	13.02	13.03	12.98	0.08%	67,894
Dec 1, 2025	13.00	13.04	13.00	13.02	12.97	1.17%	8,031
Nov 28, 2025	12.79	12.87	12.79	12.87	12.82	0.95%	4,808
Nov 26, 2025	12.80	12.87	12.75	12.75	12.70	0.15%	1,286
Nov 25, 2025	12.80	12.81	12.73	12.73	12.68	-1.04%	45,223
Nov 24, 2025	12.85	12.92	12.85	12.86	12.82	-0.47%	2,201
Nov 21, 2025	12.95	12.99	12.91	12.93	12.88	-0.73%	8,505
Nov 20, 2025	13.07	13.07	13.01	13.02	12.97	-0.70%	8,289
Nov 19, 2025	13.11	13.12	13.05	13.11	13.06	0.29%	6,513
Nov 18, 2025	13.03	13.13	13.03	13.07	13.03	-0.47%	15,245
Nov 17, 2025	13.12	13.18	13.10	13.14	13.09	-0.23%	20,013
Nov 14, 2025	13.00	13.18	13.00	13.17	13.12	0.89%	9,777
Nov 13, 2025	13.06	13.11	13.04	13.05	13.00	0.69%	46,387
Nov 12, 2025	12.98	13.01	12.96	12.96	12.91	-	43,949
Nov 11, 2025	13.03	13.04	12.96	12.96	12.91	-1.29%	8,982
Nov 10, 2025	13.09	13.13	13.09	13.13	13.08	0.46%	4,419
Nov 7, 2025	13.09	13.09	13.01	13.07	13.02	-0.08%	4,612
Nov 6, 2025	13.13	13.13	13.02	13.08	13.03	-1.06%	55,453
Nov 5, 2025	13.12	13.26	13.12	13.22	13.17	1.26%	17,282
Nov 4, 2025	13.08	13.08	13.03	13.06	13.01	-0.18%	8,565
Nov 3, 2025	13.05	13.11	13.05	13.08	13.03	-0.08%	2,779
Oct 31, 2025	13.02	13.09	13.02	13.09	13.04	-	3,890
Oct 30, 2025	13.15	13.15	13.04	13.09	13.04	0.77%	40,557
Oct 29, 2025	12.76	12.99	12.75	12.99	12.94	1.84%	10,863
Oct 28, 2025	12.78	12.78	12.74	12.76	12.71	-0.23%	11,134
Oct 27, 2025	12.85	12.86	12.79	12.79	12.74	-0.20%	1,209
Oct 24, 2025	12.79	12.85	12.75	12.81	12.76	0.21%	50,452