Tokyo Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	19.63	19.82	18.80	19.69	19.69	0.31%	860
Aug 28, 2026	20.76	20.76	17.60	19.63	19.63	3.92%	3,424
Aug 27, 2026	19.00	19.00	17.51	18.89	18.89	4.94%	599
Aug 26, 2026	17.91	18.99	17.91	18.00	18.00	-	302
Aug 25, 2026	17.87	18.00	17.87	18.00	18.00	0.73%	131
Aug 24, 2026	20.64	20.64	17.50	17.87	17.87	-4.85%	1,220
Aug 21, 2026	18.49	18.95	17.52	18.78	18.78	4.33%	122
Aug 20, 2026	18.00	18.95	17.52	18.00	18.00	-5.01%	1,989
Aug 18, 2026	18.95	18.95	18.95	18.95	18.95	1.45%	2
Aug 17, 2026	18.99	18.99	18.50	18.68	18.68	0.97%	346
Aug 14, 2026	19.50	19.50	18.50	18.50	18.50	-3.90%	149
Aug 13, 2026	18.10	19.79	18.10	19.25	19.25	5.13%	68
Aug 12, 2026	19.00	19.00	18.31	18.31	18.31	-8.45%	164
Aug 11, 2026	19.00	20.10	19.00	20.00	20.00	5.26%	5
Aug 10, 2026	19.30	19.30	19.00	19.00	19.00	-1.55%	125
Aug 7, 2026	19.31	19.31	18.00	19.30	19.30	2.01%	170
Aug 6, 2026	18.93	19.12	17.48	18.92	18.92	6.05%	4,298
Aug 5, 2026	18.35	18.35	17.32	17.84	17.84	1.83%	211
Aug 4, 2026	18.84	18.84	17.52	17.52	17.52	-1.57%	54
Aug 3, 2026	17.53	19.13	17.18	17.80	17.80	-1.39%	2,198
Jul 31, 2026	18.00	19.00	17.77	18.05	18.05	-2.11%	4,619
Jul 30, 2026	20.32	20.32	18.29	18.44	18.44	-9.25%	2,914
Jul 29, 2026	18.50	20.79	18.50	20.32	20.32	7.51%	4,598
Jul 28, 2026	17.41	19.48	17.41	18.90	18.90	1.89%	10
Jul 27, 2026	18.55	18.55	18.55	18.55	18.55	-0.59%	200
Jul 24, 2026	17.15	18.90	17.15	18.66	18.66	4.25%	507
Jul 23, 2026	19.00	19.41	17.73	17.90	17.90	-7.78%	2,559
Jul 22, 2026	19.00	19.55	17.51	19.41	19.41	3.19%	942