TYO:1655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	847.30	857.40	847.30	856.00	-	1.03%	308,370
Jun 11, 2026	839.10	847.30	838.80	847.30	847.30	-0.54%	1,633,370
Jun 10, 2026	853.20	854.50	850.00	851.90	851.90	-0.78%	1,332,270
Jun 9, 2026	855.60	859.30	853.40	858.60	858.60	0.32%	1,008,690
Jun 8, 2026	855.20	857.70	853.30	855.90	855.90	-1.71%	1,772,320
Jun 5, 2026	872.90	873.30	869.90	870.80	870.80	0.20%	1,026,970
Jun 4, 2026	868.40	870.00	867.00	869.10	869.10	-0.98%	1,848,800
Jun 3, 2026	878.50	879.00	877.20	877.70	877.70	0.41%	1,419,940
Jun 2, 2026	873.30	874.10	871.40	874.10	874.10	-0.07%	1,018,060
Jun 1, 2026	872.60	875.00	872.50	874.70	874.70	0.51%	1,466,570
May 29, 2026	869.80	870.80	868.40	870.30	870.30	0.68%	1,008,190
May 28, 2026	865.70	867.50	862.10	864.40	864.40	-0.15%	1,587,380
May 27, 2026	864.70	865.70	863.50	865.70	865.70	0.31%	1,725,190
May 26, 2026	863.50	863.70	861.70	863.00	863.00	-0.20%	1,224,910
May 25, 2026	862.10	865.60	861.50	864.70	864.70	0.83%	1,840,180
May 22, 2026	855.70	857.80	855.60	857.60	857.60	0.66%	1,207,200
May 21, 2026	848.70	853.00	847.70	852.00	852.00	0.88%	1,290,170
May 20, 2026	844.70	845.30	841.30	844.60	844.60	-0.28%	1,497,230
May 19, 2026	849.10	850.30	845.40	847.00	847.00	0.43%	1,234,790
May 18, 2026	846.80	847.00	843.00	843.40	843.40	-1.00%	1,018,630
May 15, 2026	856.40	857.10	851.00	851.90	851.90	0.22%	1,956,980
May 14, 2026	849.00	850.00	846.00	850.00	850.00	0.78%	1,404,370
May 13, 2026	839.90	843.60	839.70	843.40	843.40	0.51%	1,101,750
May 12, 2026	840.50	841.20	836.20	839.10	839.10	0.26%	1,796,400
May 11, 2026	834.10	837.10	834.10	836.90	836.90	0.60%	1,391,550
May 8, 2026	829.70	832.00	829.70	831.90	831.90	0.06%	976,100
May 7, 2026	830.00	831.40	828.10	831.40	831.40	1.46%	2,064,240
May 1, 2026	817.70	820.00	816.70	819.40	819.40	-0.62%	1,657,960
Apr 30, 2026	826.90	828.50	823.00	824.50	824.50	0.34%	1,548,030
Apr 28, 2026	825.20	826.00	821.70	821.70	821.70	-0.16%	1,423,540
Apr 27, 2026	821.70	823.90	821.50	823.00	823.00	0.46%	1,410,390
Apr 24, 2026	819.70	820.40	818.10	819.20	819.20	0.21%	889,840
Apr 23, 2026	819.30	819.30	813.60	817.50	817.50	0.38%	1,770,210
Apr 22, 2026	815.00	815.80	814.30	814.40	814.40	-0.20%	1,626,820
Apr 21, 2026	814.60	816.20	814.50	816.00	816.00	0.60%	1,591,340
Apr 20, 2026	810.60	811.50	810.10	811.10	811.10	0.19%	1,148,370
Apr 17, 2026	808.00	809.90	807.70	809.60	809.60	0.46%	1,530,050
Apr 16, 2026	804.50	806.00	803.40	805.90	805.90	0.98%	1,937,260
Apr 15, 2026	797.60	799.10	797.00	798.10	798.10	1.04%	1,728,400
Apr 14, 2026	790.00	790.40	788.80	789.90	789.90	1.32%	1,312,260
Apr 13, 2026	776.20	779.60	775.30	779.60	779.60	-0.41%	981,660
Apr 10, 2026	781.20	783.10	781.10	782.80	782.80	0.98%	1,241,080
Apr 9, 2026	774.00	775.30	773.00	775.20	775.20	0.22%	1,740,420
Apr 8, 2026	773.10	775.10	771.00	773.50	773.50	2.00%	2,441,650
Apr 7, 2026	759.40	760.90	756.90	758.30	758.30	0.30%	1,669,150
Apr 6, 2026	753.70	758.00	753.30	756.00	756.00	-	973,060
Apr 3, 2026	756.30	757.10	755.00	756.00	756.00	1.64%	1,365,060
Apr 2, 2026	752.60	753.90	743.80	743.80	743.80	-0.77%	3,123,100
Apr 1, 2026	747.90	749.90	746.70	749.60	749.60	2.06%	1,953,600
Mar 31, 2026	728.90	737.70	722.60	734.50	734.50	0.11%	1,316,840