TYO:1306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	413.90	414.30	409.00	410.70	-	0.46%	790
Jun 8, 2026	408.90	411.00	405.20	408.80	408.80	-2.34%	21,345,450
Jun 5, 2026	419.00	420.60	416.90	418.60	418.60	-	21,573,860
Jun 4, 2026	420.20	420.50	417.00	418.60	418.60	-1.23%	27,551,630
Jun 3, 2026	420.10	426.10	418.70	423.80	423.80	1.92%	25,944,760
Jun 2, 2026	415.90	416.10	410.80	415.80	415.80	-0.41%	27,046,750
Jun 1, 2026	417.80	421.20	416.60	417.50	417.50	-0.10%	39,102,560
May 29, 2026	416.80	422.60	416.30	417.90	417.90	1.06%	16,905,480
May 28, 2026	413.10	415.30	409.90	413.50	413.50	-0.51%	11,073,780
May 27, 2026	419.60	421.30	415.30	415.60	415.60	-0.43%	14,750,680
May 26, 2026	418.00	419.10	415.40	417.40	417.40	-0.14%	12,508,960
May 25, 2026	415.60	419.30	413.40	418.00	418.00	1.36%	18,311,940
May 22, 2026	410.80	414.10	409.30	412.40	412.40	0.88%	16,415,570
May 21, 2026	408.50	411.30	407.20	408.80	408.80	1.64%	15,455,940
May 20, 2026	408.00	408.20	399.10	402.20	402.20	-1.49%	14,204,900
May 19, 2026	409.40	411.40	406.50	408.30	408.30	0.59%	8,957,190
May 18, 2026	410.00	411.10	404.50	405.90	405.90	-0.98%	20,930,820
May 15, 2026	413.20	416.70	406.20	409.90	409.90	-0.32%	15,449,260
May 14, 2026	416.50	416.60	411.20	411.20	411.20	-1.08%	16,840,080
May 13, 2026	410.00	416.40	409.80	415.70	415.70	1.32%	17,206,170
May 12, 2026	410.40	412.70	406.80	410.30	410.30	0.79%	9,041,680
May 11, 2026	407.10	410.00	405.80	407.10	407.10	0.30%	9,307,430
May 8, 2026	405.50	406.20	402.90	405.90	405.90	-0.32%	12,794,980
May 7, 2026	404.10	409.60	402.50	407.20	407.20	3.19%	25,211,910
May 1, 2026	394.20	396.50	391.20	394.60	394.60	0.13%	13,476,730
Apr 30, 2026	396.00	396.00	392.30	394.10	394.10	-1.47%	17,418,510
Apr 28, 2026	397.80	400.00	396.50	400.00	400.00	1.04%	18,269,570
Apr 27, 2026	394.30	397.90	391.00	395.90	395.90	0.56%	35,268,650
Apr 24, 2026	395.70	395.90	392.50	393.70	393.70	0.03%	9,457,590
Apr 23, 2026	396.70	397.60	390.30	393.60	393.60	-0.83%	21,774,440
Apr 22, 2026	397.80	398.10	395.50	396.90	396.90	-0.65%	20,743,070
Apr 21, 2026	401.10	401.70	399.40	399.50	399.50	-0.27%	16,652,130
Apr 20, 2026	401.50	402.30	399.80	400.60	400.60	0.38%	8,808,500
Apr 17, 2026	403.00	403.10	399.10	399.10	399.10	-1.31%	15,100,850
Apr 16, 2026	402.30	405.40	402.20	404.40	404.40	1.20%	17,643,250
Apr 15, 2026	402.40	403.00	398.90	399.60	399.60	0.35%	14,926,010
Apr 14, 2026	400.00	400.00	397.10	398.20	398.20	0.86%	8,691,770
Apr 13, 2026	394.50	397.80	392.90	394.80	394.80	-0.43%	13,770,580
Apr 10, 2026	398.90	399.00	396.10	396.50	396.50	-0.05%	14,727,190
Apr 9, 2026	400.70	401.40	396.10	396.70	396.70	-0.92%	12,475,840
Apr 8, 2026	403.50	403.50	397.60	400.40	400.40	3.25%	17,892,030
Apr 7, 2026	388.30	390.80	385.40	387.80	387.80	0.26%	10,961,600
Apr 6, 2026	387.20	390.50	386.30	386.80	386.80	0.05%	7,404,380
Apr 3, 2026	386.80	388.60	385.00	386.60	386.60	0.94%	16,726,160
Apr 2, 2026	392.80	394.10	381.80	383.00	383.00	-1.59%	14,557,440
Apr 1, 2026	383.50	389.20	381.30	389.20	389.20	4.79%	19,862,090
Mar 31, 2026	371.30	379.30	369.10	371.40	371.40	-1.33%	25,178,030
Mar 30, 2026	370.00	376.40	367.40	376.40	376.40	-1.65%	7,975,490
Mar 27, 2026	379.90	384.80	377.70	382.70	382.70	0.03%	20,778,200
Mar 26, 2026	384.30	385.70	379.10	382.60	382.60	-0.26%	14,377,100