Tokyo Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.01	20.95	20.00	20.34	20.34	-1.64%	1,264
May 6, 2026	20.50	20.99	19.71	20.68	20.68	1.42%	67
May 5, 2026	19.50	20.65	19.50	20.39	20.39	3.29%	373
May 4, 2026	20.98	20.98	19.10	19.74	19.74	-1.55%	2,140
Apr 30, 2026	20.05	20.05	19.15	20.05	20.05	4.75%	383
Apr 29, 2026	20.51	21.50	19.00	19.14	19.14	-7.13%	5,243
Apr 28, 2026	20.70	22.31	19.30	20.61	20.61	-0.39%	420
Apr 27, 2026	20.66	21.10	20.02	20.69	20.69	0.15%	255
Apr 24, 2026	20.66	22.85	20.13	20.66	20.66	-6.77%	5,189
Apr 23, 2026	25.90	25.90	22.03	22.16	22.16	-9.44%	2,685
Apr 22, 2026	23.95	24.65	23.95	24.47	24.47	2.17%	14
Apr 21, 2026	23.00	23.95	22.20	23.95	23.95	2.39%	1,196
Apr 20, 2026	21.50	23.54	21.50	23.39	23.39	9.30%	7,151
Apr 17, 2026	20.61	22.67	20.61	21.40	21.40	3.83%	13,682
Apr 16, 2026	19.52	21.69	18.05	20.61	20.61	4.51%	380
Apr 15, 2026	20.68	20.70	19.52	19.72	19.72	-4.18%	152
Apr 13, 2026	20.74	20.74	19.00	20.58	20.58	-0.68%	532
Apr 10, 2026	20.68	20.74	20.59	20.72	20.72	-0.10%	523
Apr 8, 2026	19.71	20.88	19.20	20.74	20.74	4.75%	532
Apr 7, 2026	18.80	21.50	18.80	19.80	19.80	0.97%	1,615
Apr 6, 2026	21.07	21.49	19.60	19.61	19.61	-8.79%	39
Apr 2, 2026	19.00	21.98	19.00	21.50	21.50	7.29%	107
Apr 1, 2026	18.00	21.69	17.61	20.04	20.04	2.24%	5,359
Mar 30, 2026	21.39	21.39	17.15	19.60	19.60	5.66%	59
Mar 27, 2026	20.00	20.38	18.05	18.55	18.55	-8.98%	1,814
Mar 25, 2026	20.89	20.89	19.00	20.38	20.38	4.78%	282
Mar 24, 2026	21.50	21.50	19.00	19.45	19.45	2.37%	4,789
Mar 23, 2026	19.75	22.00	19.00	19.00	19.00	-3.80%	187
Mar 20, 2026	18.53	22.00	18.53	19.75	19.75	-10.23%	41
Mar 19, 2026	18.01	22.00	18.01	22.00	22.00	-	6
Mar 18, 2026	21.20	22.00	21.20	22.00	22.00	3.29%	33
Mar 17, 2026	20.16	22.50	17.62	21.30	21.30	6.18%	296
Mar 16, 2026	18.85	20.89	18.85	20.06	20.06	10.34%	373
Mar 13, 2026	18.77	20.80	17.98	18.18	18.18	-12.47%	151
Mar 12, 2026	21.98	21.98	19.82	20.77	20.77	2.37%	244
Mar 11, 2026	20.10	21.00	19.37	20.29	20.29	-6.84%	6,351
Mar 10, 2026	19.06	22.88	19.06	21.78	21.78	1.44%	84
Mar 9, 2026	19.05	22.50	19.05	21.47	21.47	1.66%	412
Mar 6, 2026	20.80	24.15	19.00	21.12	21.12	-0.19%	3,514
Mar 5, 2026	20.76	22.00	19.04	21.16	21.16	2.42%	251
Mar 4, 2026	18.85	21.48	18.02	20.66	20.66	8.74%	894
Mar 2, 2026	17.15	20.90	17.15	19.00	19.00	-9.09%	1,130
Feb 27, 2026	21.02	21.02	20.00	20.90	20.90	-1.04%	20
Feb 26, 2026	20.70	21.25	20.70	21.12	21.12	2.03%	150
Feb 25, 2026	21.05	21.08	19.69	20.70	20.70	0.73%	158
Feb 24, 2026	20.82	22.25	18.02	20.55	20.55	-7.01%	1,235
Feb 23, 2026	20.80	22.88	20.80	22.10	22.10	2.89%	233
Feb 20, 2026	21.83	22.25	20.00	21.48	21.48	-1.60%	228
Feb 19, 2026	22.20	22.20	21.80	21.83	21.83	-1.67%	106
Feb 18, 2026	24.00	24.00	22.20	22.20	22.20	2.64%	118