TYO:1306 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	418.10	419.60	411.80	415.60	415.60	0.39%	28,586,460
Nov 4, 2026	414.70	415.30	398.90	414.00	414.00	0.24%	25,451,870
Nov 2, 2026	414.10	415.60	412.60	413.00	413.00	-0.82%	25,860,840
Oct 30, 2026	420.30	421.90	414.50	416.40	416.40	-1.16%	17,796,010
Oct 29, 2026	419.90	421.30	416.80	421.30	421.30	0.31%	21,767,760
Oct 28, 2026	423.50	424.20	420.00	420.00	420.00	-0.14%	7,320,530
Oct 27, 2026	421.40	421.40	418.70	420.60	420.60	0.53%	8,364,560
Oct 26, 2026	416.20	420.40	416.20	418.40	418.40	0.50%	8,068,130
Oct 23, 2026	417.80	417.80	410.90	416.30	416.30	-1.02%	20,735,860
Oct 22, 2026	426.20	428.40	419.50	420.60	420.60	-1.17%	26,084,910
Oct 21, 2026	426.80	427.50	425.00	425.60	425.60	0.90%	16,298,710
Oct 20, 2026	426.20	427.00	420.50	421.80	421.80	-1.24%	13,259,900
Oct 19, 2026	424.00	428.30	421.60	427.10	427.10	-0.30%	17,238,230
Oct 16, 2026	425.60	428.90	424.80	428.40	428.40	1.76%	12,961,080
Oct 15, 2026	424.70	424.70	418.30	421.00	421.00	-2.39%	25,093,330
Oct 14, 2026	433.30	433.40	430.60	431.30	431.30	-0.28%	8,675,290
Oct 13, 2026	430.90	432.60	428.90	432.50	432.50	-	12,558,260
Oct 9, 2026	429.00	432.50	428.50	432.50	432.50	0.70%	12,209,880
Oct 8, 2026	435.00	435.00	429.50	429.50	429.50	-1.72%	13,370,110
Oct 7, 2026	439.00	442.00	437.00	437.00	437.00	-0.77%	7,893,220
Oct 6, 2026	437.20	440.80	436.40	440.40	440.40	0.94%	14,896,210
Oct 5, 2026	434.90	436.30	433.40	436.30	436.30	1.42%	10,976,470
Oct 2, 2026	430.60	433.00	429.80	430.20	430.20	-0.97%	18,308,250
Oct 1, 2026	430.80	435.30	428.30	434.40	434.40	0.67%	16,013,090
Sep 30, 2026	427.90	433.30	426.70	431.50	431.50	1.43%	13,214,640
Sep 29, 2026	428.50	431.50	423.10	425.40	425.40	-0.65%	13,763,350
Sep 28, 2026	431.30	432.90	428.20	428.20	428.20	-0.49%	16,360,570
Sep 25, 2026	427.20	430.80	426.30	430.30	430.30	1.29%	15,068,240
Sep 24, 2026	427.50	428.50	424.80	424.80	424.80	-0.35%	15,880,780
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%	13,404,630
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