TYO:2257 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	217.00	218.10	215.60	218.00	218.00	1.11%	8,750
Sep 17, 2026	215.00	215.90	214.70	215.60	215.60	0.75%	34,660
Sep 16, 2026	214.80	214.80	213.90	214.00	214.00	0.47%	4,090
Sep 15, 2026	213.50	213.50	212.40	213.00	213.00	0.19%	18,540
Sep 14, 2026	212.40	212.60	211.70	212.60	212.60	-	20,280
Sep 11, 2026	212.80	212.90	212.50	212.60	212.60	-0.56%	16,350
Sep 10, 2026	213.50	213.80	212.90	213.80	213.80	0.38%	21,540
Sep 9, 2026	214.10	214.10	213.00	213.00	213.00	-0.14%	7,190
Sep 8, 2026	216.00	216.00	213.00	213.30	213.30	-1.61%	22,430
Sep 7, 2026	217.80	217.80	216.70	216.80	216.80	-0.32%	18,550
Sep 4, 2026	217.50	217.90	216.10	217.50	217.50	-0.78%	45,020
Sep 3, 2026	221.70	221.70	219.20	219.20	219.20	-1.17%	32,770
Sep 2, 2026	222.10	223.10	221.70	221.80	221.80	-0.36%	34,650
Sep 1, 2026	222.80	222.80	222.40	222.60	222.60	-0.36%	13,200
Aug 31, 2026	223.40	223.40	223.20	223.40	223.40	-	13,470
Aug 28, 2026	223.30	223.50	223.00	223.40	223.40	-	3,720
Aug 27, 2026	223.10	223.50	223.00	223.40	223.40	0.18%	1,000
Aug 26, 2026	223.00	223.00	222.60	223.00	223.00	0.27%	30,830
Aug 25, 2026	222.70	222.70	221.50	222.40	222.40	0.23%	13,150
Aug 24, 2026	221.00	221.90	221.00	221.90	221.90	-	10,810
Aug 21, 2026	222.10	222.10	221.50	221.90	221.90	-0.22%	17,210
Aug 20, 2026	221.50	222.60	221.50	222.40	222.40	0.18%	9,240
Aug 19, 2026	222.30	222.30	221.70	222.00	222.00	-	5,210
Aug 18, 2026	221.90	222.00	221.70	222.00	222.00	-0.18%	28,420
Aug 17, 2026	222.50	222.50	222.00	222.40	222.40	-0.18%	3,930
Aug 14, 2026	223.20	223.20	222.70	222.80	222.80	0.04%	30,240
Aug 13, 2026	222.40	222.80	222.00	222.70	222.70	0.18%	7,580
Aug 12, 2026	222.70	222.70	221.90	222.30	222.30	0.27%	11,080
Aug 10, 2026	220.90	221.70	220.30	221.70	221.70	0.36%	19,900
Aug 7, 2026	221.50	221.50	219.60	220.90	220.90	-0.05%	23,270
Aug 6, 2026	220.90	221.10	220.70	221.00	221.00	-0.05%	16,580
Aug 5, 2026	220.30	221.20	220.30	221.10	221.10	0.55%	9,200
Aug 4, 2026	219.10	220.20	219.10	219.90	219.90	0.50%	19,890
Aug 3, 2026	220.00	220.20	216.90	218.80	218.80	-2.41%	71,670
Jul 31, 2026	223.60	224.30	223.00	224.20	224.20	-1.23%	53,860
Jul 30, 2026	228.20	228.20	226.80	227.00	227.00	-0.48%	3,960
Jul 29, 2026	228.60	228.60	227.70	228.10	228.10	-0.04%	12,000
Jul 28, 2026	228.30	228.30	227.90	228.20	228.20	0.04%	5,880
Jul 27, 2026	229.00	229.00	227.80	228.10	228.10	0.22%	11,290
Jul 24, 2026	227.60	227.80	227.30	227.60	227.60	0.09%	15,450
Jul 23, 2026	227.20	227.50	227.20	227.40	227.40	-0.04%	7,200
Jul 22, 2026	227.60	227.60	227.30	227.50	227.50	0.04%	24,380
Jul 21, 2026	227.90	227.90	227.10	227.40	227.40	-0.13%	5,170
Jul 17, 2026	228.10	228.10	227.40	227.70	227.70	0.09%	980
Jul 16, 2026	227.10	227.70	227.10	227.50	227.50	0.22%	37,580
Jul 15, 2026	227.30	227.30	226.40	227.00	227.00	0.27%	11,300
Jul 14, 2026	226.60	226.70	226.20	226.40	226.40	-0.18%	17,760
Jul 13, 2026	226.30	227.00	226.20	226.80	226.80	-0.09%	87,210
Jul 10, 2026	230.00	230.00	226.50	227.00	227.00	-0.39%	34,970
Jul 9, 2026	228.40	228.40	227.60	227.90	227.90	0.04%	23,030