TYO:1306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	429.10	429.10	424.10	426.30	426.30	-0.26%	15,096,840
Sep 17, 2026	426.70	428.90	425.30	427.40	427.40	0.83%	12,062,040
Sep 16, 2026	422.90	424.70	422.10	423.90	423.90	0.62%	11,640,410
Sep 15, 2026	423.10	423.30	419.60	421.30	421.30	-0.47%	12,668,820
Sep 14, 2026	418.60	423.70	417.40	423.30	423.30	0.86%	19,467,220
Sep 11, 2026	412.60	420.30	412.60	419.70	419.70	-0.71%	14,757,050
Sep 10, 2026	419.90	422.70	418.60	422.70	422.70	0.31%	9,426,310
Sep 9, 2026	420.70	424.90	420.10	421.40	421.40	-0.19%	8,271,810
Sep 8, 2026	426.10	429.00	422.20	422.20	422.20	-1.84%	8,363,220
Sep 7, 2026	429.80	431.70	428.50	430.10	430.10	0.61%	10,282,250
Sep 4, 2026	428.50	429.10	424.30	427.50	427.50	0.07%	11,631,790
Sep 3, 2026	428.30	430.70	426.30	427.20	427.20	0.64%	22,256,820
Sep 2, 2026	429.60	430.70	424.50	424.50	424.50	-2.57%	31,819,720
Sep 1, 2026	430.80	437.50	430.40	435.70	435.70	0.51%	12,651,260
Aug 31, 2026	427.90	433.50	426.50	433.50	433.50	0.35%	15,956,790
Aug 28, 2026	430.00	434.00	428.90	432.00	432.00	0.61%	9,712,480
Aug 27, 2026	430.00	430.60	428.20	429.40	429.40	0.28%	9,981,350
Aug 26, 2026	426.60	429.70	426.30	428.20	428.20	0.35%	12,985,360
Aug 25, 2026	424.20	426.90	423.10	426.70	426.70	0.47%	11,060,270
Aug 24, 2026	424.80	425.50	423.50	424.70	424.70	0.14%	4,474,790
Aug 21, 2026	420.30	424.40	420.30	424.10	424.10	0.31%	9,084,530
Aug 20, 2026	420.60	423.20	420.00	422.80	422.80	1.29%	14,126,880
Aug 19, 2026	425.20	425.30	417.40	417.40	417.40	-3.16%	23,980,250
Aug 18, 2026	435.00	436.90	430.70	431.00	431.00	-1.12%	14,336,900
Aug 17, 2026	438.10	438.50	434.60	435.90	435.90	-0.43%	7,963,570
Aug 14, 2026	437.70	439.90	436.10	437.80	437.80	0.55%	14,148,620
Aug 13, 2026	434.70	436.30	432.40	435.40	435.40	0.81%	10,609,810
Aug 12, 2026	429.60	431.90	427.40	431.90	431.90	1.01%	9,512,360
Aug 10, 2026	426.90	428.60	424.40	427.60	427.60	0.59%	10,609,610
Aug 7, 2026	424.00	425.20	421.50	425.10	425.10	0.33%	14,522,160
Aug 6, 2026	420.60	423.70	419.60	423.70	423.70	0.57%	17,161,180
Aug 5, 2026	417.20	422.00	417.00	421.30	421.30	2.16%	14,596,150
Aug 4, 2026	411.40	413.70	409.10	412.40	412.40	0.15%	22,158,610
Aug 3, 2026	412.90	413.30	404.10	411.80	411.80	-1.29%	23,173,840
Jul 31, 2026	417.60	422.40	414.90	417.20	417.20	1.09%	41,985,870
Jul 30, 2026	410.70	415.00	408.30	412.70	412.70	-0.53%	11,897,310
Jul 29, 2026	414.70	416.60	409.80	414.90	414.90	0.48%	18,153,180
Jul 28, 2026	418.70	419.40	411.20	412.90	412.90	-2.69%	36,925,830
Jul 27, 2026	420.40	424.30	418.70	424.30	424.30	1.63%	14,187,050
Jul 24, 2026	417.90	418.40	416.10	417.50	417.50	-1.09%	11,065,970
Jul 23, 2026	420.70	423.80	420.60	422.10	422.10	0.43%	11,131,220
Jul 22, 2026	421.60	424.10	419.50	420.30	420.30	0.48%	33,929,460
Jul 21, 2026	411.90	418.30	409.70	418.30	418.30	2.55%	20,619,610
Jul 17, 2026	415.90	416.80	401.90	407.90	407.90	-2.81%	31,540,630
Jul 16, 2026	421.00	423.30	419.00	419.70	419.70	-1.39%	11,434,220
Jul 15, 2026	424.00	425.80	420.50	425.60	425.60	1.02%	15,643,440
Jul 14, 2026	418.30	422.00	415.40	421.30	421.30	0.84%	12,782,800
Jul 13, 2026	422.00	424.60	415.60	417.80	417.80	-1.02%	13,900,030
Jul 10, 2026	422.40	423.30	420.30	422.10	422.10	0.72%	19,626,030
Jul 9, 2026	419.00	420.50	417.20	419.10	419.10	0.12%	27,122,170