Tokyo Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.59	18.60	18.50	18.52	18.52	-0.54%	11
Nov 12, 2026	18.50	18.62	17.54	18.62	18.62	0.11%	381
Nov 11, 2026	18.00	18.60	18.00	18.60	18.60	-2.11%	246
Nov 9, 2026	18.01	19.70	18.00	19.00	19.00	1.66%	199
Nov 8, 2026	18.69	18.69	18.00	18.69	18.69	-0.05%	1,728
Nov 5, 2026	18.50	18.85	17.37	18.70	18.70	-1.01%	4,945
Nov 4, 2026	18.30	18.95	17.99	18.89	18.89	2.77%	132
Nov 3, 2026	17.20	18.95	17.00	18.38	18.38	1.04%	4,623
Nov 2, 2026	18.59	18.59	17.25	18.19	18.19	4.18%	1,256
Oct 30, 2026	18.00	18.83	17.45	17.46	17.46	-5.62%	1,112
Oct 29, 2026	19.45	19.45	17.60	18.50	18.50	4.52%	15
Oct 28, 2026	19.40	19.40	17.65	17.70	17.70	0.28%	362
Oct 27, 2026	19.84	19.84	17.63	17.65	17.65	-2.16%	1,889
Oct 26, 2026	19.12	19.12	17.66	18.04	18.04	-5.65%	222
Oct 23, 2026	19.76	19.76	18.03	19.12	19.12	-0.83%	493
Oct 22, 2026	21.70	21.70	19.15	19.28	19.28	-5.02%	323
Oct 21, 2026	21.72	21.72	19.91	20.30	20.30	-2.68%	5,139
Oct 19, 2026	19.50	20.89	18.61	20.86	20.86	5.41%	1,852
Oct 16, 2026	19.79	19.79	18.51	19.79	19.79	-0.25%	680
Oct 15, 2026	20.50	20.50	18.70	19.84	19.84	5.31%	673
Oct 14, 2026	18.01	19.99	18.01	18.84	18.84	-2.89%	329
Oct 13, 2026	20.49	20.49	19.00	19.40	19.40	0.67%	609
Oct 12, 2026	17.30	19.38	17.30	19.27	19.27	9.18%	175
Oct 9, 2026	18.84	18.99	17.64	17.65	17.65	-7.11%	1,427
Oct 8, 2026	19.00	19.00	19.00	19.00	19.00	-	201
Oct 7, 2026	19.80	19.80	18.50	19.00	19.00	5.32%	2,382
Oct 6, 2026	19.48	19.48	18.04	18.04	18.04	-7.49%	953
Oct 5, 2026	20.48	20.48	19.50	19.50	19.50	2.96%	20
Oct 1, 2026	18.96	18.96	17.66	18.94	18.94	-0.16%	296
Sep 30, 2026	18.76	18.99	17.60	18.97	18.97	1.12%	359
Sep 29, 2026	18.40	19.05	17.41	18.76	18.76	3.65%	2,347
Sep 28, 2026	18.40	19.39	18.10	18.10	18.10	-6.65%	48
Sep 25, 2026	20.74	20.74	18.40	19.39	19.39	1.41%	1,254
Sep 24, 2026	19.00	19.47	19.00	19.12	19.12	-1.80%	94
Sep 23, 2026	19.49	19.49	19.47	19.47	19.47	5.70%	12
Sep 22, 2026	18.54	19.34	18.31	18.42	18.42	-2.64%	952
Sep 21, 2026	19.00	19.59	18.20	18.92	18.92	-1.20%	1,213
Sep 18, 2026	20.49	20.49	18.10	19.15	19.15	-2.35%	911
Sep 17, 2026	20.99	20.99	18.20	19.61	19.61	0.93%	636
Sep 16, 2026	18.30	19.47	18.30	19.43	19.43	3.02%	604
Sep 15, 2026	18.82	18.86	18.10	18.86	18.86	-0.32%	253
Sep 11, 2026	18.41	19.88	17.72	18.92	18.92	2.71%	699
Sep 10, 2026	19.90	19.90	18.12	18.42	18.42	-6.83%	691
Sep 9, 2026	19.31	20.00	18.03	19.77	19.77	2.70%	2,316
Sep 8, 2026	17.21	19.79	17.21	19.25	19.25	6.41%	5,718
Sep 7, 2026	18.85	18.85	17.58	18.09	18.09	3.31%	1,720
Sep 4, 2026	17.20	18.89	17.16	17.51	17.51	-1.19%	3,427
Sep 3, 2026	18.80	18.80	17.55	17.72	17.72	2.19%	34
Sep 2, 2026	19.67	19.67	17.28	17.34	17.34	-7.47%	1,005
Sep 1, 2026	19.56	19.57	18.18	18.74	18.74	-4.82%	1,234