Tokyo Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.98	20.10	19.24	20.10	20.10	4.96%	2,584
May 25, 2026	18.48	19.57	18.48	19.15	19.15	2.68%	476
May 22, 2026	20.27	20.27	18.45	18.65	18.65	-3.47%	612
May 21, 2026	20.56	20.56	19.17	19.32	19.32	-2.91%	19
May 20, 2026	19.21	20.75	19.12	19.90	19.90	-0.45%	135
May 19, 2026	19.99	19.99	19.99	19.99	19.99	4.28%	10
May 18, 2026	18.51	20.35	18.51	19.17	19.17	-1.49%	140
May 15, 2026	19.97	19.97	19.05	19.46	19.46	1.73%	1,047
May 14, 2026	19.16	20.00	19.00	19.13	19.13	-0.57%	1,601
May 13, 2026	19.82	20.40	19.16	19.24	19.24	-2.93%	331
May 12, 2026	19.42	19.98	19.42	19.82	19.82	1.59%	601
May 11, 2026	20.00	20.00	19.50	19.51	19.51	-4.78%	3,028
May 8, 2026	20.84	20.84	20.00	20.49	20.49	0.74%	101
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