Tokyo Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	18.50	19.44	18.00	18.81	18.81	0.75%	710
Jul 17, 2026	17.40	19.40	17.40	18.67	18.67	0.76%	204
Jul 16, 2026	18.48	19.50	17.50	18.53	18.53	-0.22%	1,191
Jul 15, 2026	18.63	18.63	17.53	18.57	18.57	-0.32%	968
Jul 14, 2026	18.57	18.63	18.00	18.63	18.63	-	541
Jul 13, 2026	18.95	19.60	17.31	18.63	18.63	0.11%	267
Jul 10, 2026	18.10	18.96	18.10	18.61	18.61	1.14%	903
Jul 9, 2026	20.50	20.50	18.18	18.40	18.40	-8.91%	9,652
Jul 8, 2026	20.00	21.32	19.06	20.20	20.20	2.49%	437
Jul 7, 2026	19.71	19.71	19.71	19.71	19.71	-5.56%	60
Jul 6, 2026	21.74	21.74	20.87	20.87	20.87	4.35%	121
Jul 3, 2026	20.20	20.20	19.09	20.00	20.00	5.04%	1,208
Jul 2, 2026	18.76	19.99	18.29	19.04	19.04	-4.80%	1,800
Jul 1, 2026	20.00	20.00	18.66	20.00	20.00	-	411
Jun 30, 2026	20.00	20.00	20.00	20.00	20.00	-	1,101
Jun 29, 2026	20.10	20.10	20.00	20.00	20.00	-0.50%	128
Jun 25, 2026	20.11	20.11	20.10	20.10	20.10	-0.05%	219
Jun 24, 2026	19.50	20.29	19.09	20.11	20.11	-0.89%	263
Jun 23, 2026	19.13	20.65	19.13	20.29	20.29	-1.84%	142
Jun 18, 2026	19.99	20.69	19.99	20.67	20.67	5.24%	220
Jun 17, 2026	19.14	20.78	19.02	19.64	19.64	-5.49%	1,653
Jun 16, 2026	20.85	20.85	20.78	20.78	20.78	6.89%	6
Jun 15, 2026	18.51	19.99	18.51	19.44	19.44	-2.80%	203
Jun 12, 2026	20.00	20.00	20.00	20.00	20.00	-1.23%	47
Jun 11, 2026	20.25	20.25	20.25	20.25	20.25	1.76%	2
Jun 10, 2026	20.28	20.28	19.88	19.90	19.90	3.22%	256
Jun 9, 2026	19.09	20.00	19.03	19.28	19.28	-6.32%	2,038
Jun 5, 2026	20.58	20.58	20.58	20.58	20.58	-0.05%	1
Jun 4, 2026	20.37	20.59	20.00	20.59	20.59	1.08%	224
Jun 3, 2026	20.00	20.83	20.00	20.37	20.37	0.10%	509
Jun 2, 2026	19.90	20.45	19.90	20.35	20.35	2.26%	224
Jun 1, 2026	19.90	19.90	19.90	19.90	19.90	-0.45%	125
May 29, 2026	20.00	20.00	19.06	19.99	19.99	-0.35%	2,752
May 27, 2026	20.10	20.10	19.57	20.06	20.06	-0.20%	13
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