TYO:1475 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	404.50	406.50	400.80	402.70	402.70	1.56%	5,212,740
Jun 11, 2026	391.90	397.50	390.10	396.50	396.50	-0.60%	9,889,450
Jun 10, 2026	402.80	402.80	396.60	398.90	398.90	-1.16%	9,267,640
Jun 9, 2026	403.70	404.30	399.40	403.60	403.60	1.05%	15,358,280
Jun 8, 2026	399.00	401.50	395.60	399.40	399.40	-2.47%	6,121,420
Jun 5, 2026	409.90	410.90	407.20	409.50	409.50	0.22%	6,335,890
Jun 4, 2026	410.40	410.80	407.30	408.60	408.60	-1.45%	3,919,220
Jun 3, 2026	409.90	416.30	409.10	414.60	414.60	2.24%	6,755,890
Jun 2, 2026	406.50	406.50	401.40	405.50	405.50	-0.64%	3,652,930
Jun 1, 2026	408.60	411.30	406.80	408.10	408.10	-0.32%	3,948,450
May 29, 2026	407.10	412.90	406.80	409.40	409.40	1.29%	1,912,900
May 28, 2026	403.70	405.70	400.40	404.20	404.20	-0.22%	3,929,780
May 27, 2026	409.90	411.60	405.10	405.10	405.10	-0.56%	3,625,390
May 26, 2026	408.90	409.40	405.70	407.40	407.40	-0.22%	2,274,490
May 25, 2026	406.30	409.50	403.90	408.30	408.30	1.37%	4,527,020
May 22, 2026	401.70	404.60	399.90	402.80	402.80	1.00%	2,302,430
May 21, 2026	399.20	401.80	397.70	398.80	398.80	1.37%	2,794,480
May 20, 2026	398.80	398.80	389.90	393.40	393.40	-1.23%	3,780,070
May 19, 2026	399.60	401.80	397.10	398.30	398.30	0.58%	4,025,290
May 18, 2026	400.70	401.40	395.10	396.00	396.00	-0.93%	5,735,100
May 15, 2026	403.20	406.90	396.70	399.70	399.70	-0.42%	2,811,360
May 14, 2026	407.00	407.00	401.40	401.40	401.40	-1.01%	3,721,070
May 13, 2026	400.50	406.80	400.30	405.50	405.50	1.22%	2,176,100
May 12, 2026	400.70	403.00	397.40	400.60	400.60	0.70%	4,581,210
May 11, 2026	398.10	400.40	396.30	397.80	397.80	0.43%	2,884,780
May 8, 2026	396.00	396.80	393.50	396.10	396.10	-0.63%	1,456,050
May 7, 2026	394.30	400.10	393.20	398.60	398.60	3.18%	6,194,090
May 1, 2026	385.20	387.40	382.10	386.30	386.30	0.21%	3,738,050
Apr 30, 2026	386.90	386.90	383.20	385.50	385.50	-1.10%	2,861,120
Apr 28, 2026	388.60	390.60	387.20	389.80	389.80	0.75%	2,500,220
Apr 27, 2026	385.20	388.70	382.00	386.90	386.90	0.55%	5,268,740
Apr 24, 2026	386.60	386.70	383.40	384.80	384.80	0.05%	3,210,860
Apr 23, 2026	387.00	388.10	381.10	384.60	384.60	-0.59%	7,367,520
Apr 22, 2026	388.70	388.90	386.30	386.90	386.90	-0.79%	5,165,980
Apr 21, 2026	391.60	392.20	390.00	390.00	390.00	-0.23%	2,004,640
Apr 20, 2026	392.30	392.70	390.50	390.90	390.90	0.39%	1,481,530
Apr 17, 2026	393.70	393.70	389.40	389.40	389.40	-1.54%	3,317,520
Apr 16, 2026	392.70	395.90	392.70	395.50	395.50	1.15%	4,253,010
Apr 15, 2026	392.70	393.30	389.50	391.00	391.00	0.64%	6,066,450
Apr 14, 2026	390.70	390.70	387.80	388.50	388.50	0.86%	3,382,480
Apr 13, 2026	385.00	388.30	383.60	385.20	385.20	-0.47%	4,013,750
Apr 10, 2026	389.00	389.60	386.80	387.00	387.00	-	3,358,100
Apr 9, 2026	391.30	392.00	386.70	387.00	387.00	-1.10%	4,992,920
Apr 8, 2026	393.70	393.70	388.40	391.30	391.30	3.33%	11,884,820
Apr 7, 2026	379.00	381.50	376.60	378.70	378.70	0.26%	6,497,680
Apr 6, 2026	378.40	381.20	377.20	377.70	377.70	-0.08%	2,432,450
Apr 3, 2026	377.70	379.30	375.80	378.00	378.00	1.18%	2,354,800
Apr 2, 2026	383.30	384.70	372.80	373.60	373.60	-1.68%	6,692,610
Apr 1, 2026	374.30	380.00	372.30	380.00	380.00	5.15%	5,537,710
Mar 31, 2026	362.80	370.20	360.40	361.40	361.40	-1.31%	12,707,990