TO Books, Inc. (TYO:500A)
Japan · Delayed Price · Currency is JPY 2,922.00
-53.00 (-1.78%)
At close: Jul 17, 2026
TO Books Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2,975.00 | 3,000.00 | 2,888.00 | 2,922.00 | 2,922.00 | -1.78% | 10,400 |
| Jul 16, 2026 | 3,005.00 | 3,045.00 | 2,949.00 | 2,975.00 | 2,975.00 | -1.00% | 6,100 |
| Jul 15, 2026 | 2,964.00 | 3,050.00 | 2,964.00 | 3,005.00 | 3,005.00 | 0.47% | 5,300 |
| Jul 14, 2026 | 2,931.00 | 3,040.00 | 2,931.00 | 2,991.00 | 2,991.00 | 1.25% | 7,300 |
| Jul 13, 2026 | 2,997.00 | 3,015.00 | 2,938.00 | 2,954.00 | 2,954.00 | -1.43% | 15,800 |
| Jul 10, 2026 | 2,895.00 | 3,005.00 | 2,889.00 | 2,997.00 | 2,997.00 | 3.52% | 9,500 |
| Jul 9, 2026 | 2,926.00 | 2,926.00 | 2,892.00 | 2,895.00 | 2,895.00 | -1.06% | 3,100 |
| Jul 8, 2026 | 2,943.00 | 2,980.00 | 2,926.00 | 2,926.00 | 2,926.00 | -1.48% | 3,200 |
| Jul 7, 2026 | 2,987.00 | 2,989.00 | 2,935.00 | 2,970.00 | 2,970.00 | -0.57% | 6,200 |
| Jul 6, 2026 | 2,908.00 | 2,987.00 | 2,898.00 | 2,987.00 | 2,987.00 | 3.36% | 24,900 |
| Jul 3, 2026 | 2,870.00 | 2,930.00 | 2,870.00 | 2,890.00 | 2,890.00 | 1.08% | 11,500 |
| Jul 2, 2026 | 2,846.00 | 2,913.00 | 2,846.00 | 2,859.00 | 2,859.00 | -0.42% | 16,100 |
| Jul 1, 2026 | 2,875.00 | 2,885.00 | 2,862.00 | 2,871.00 | 2,871.00 | 0.45% | 4,700 |
| Jun 30, 2026 | 2,818.00 | 2,868.00 | 2,818.00 | 2,858.00 | 2,858.00 | -0.35% | 3,100 |
| Jun 29, 2026 | 2,784.00 | 2,868.00 | 2,784.00 | 2,868.00 | 2,868.00 | 3.20% | 5,600 |
| Jun 26, 2026 | 2,773.00 | 2,792.00 | 2,756.00 | 2,779.00 | 2,779.00 | -1.00% | 6,700 |
| Jun 25, 2026 | 2,793.00 | 2,810.00 | 2,775.00 | 2,807.00 | 2,807.00 | 1.30% | 6,300 |
| Jun 24, 2026 | 2,780.00 | 2,799.00 | 2,761.00 | 2,771.00 | 2,771.00 | -0.43% | 5,700 |
| Jun 23, 2026 | 2,830.00 | 2,838.00 | 2,783.00 | 2,783.00 | 2,783.00 | -1.94% | 6,700 |
| Jun 22, 2026 | 2,780.00 | 2,847.00 | 2,760.00 | 2,838.00 | 2,838.00 | 1.00% | 9,800 |
| Jun 19, 2026 | 2,877.00 | 2,878.00 | 2,800.00 | 2,810.00 | 2,810.00 | -2.36% | 22,300 |
| Jun 18, 2026 | 2,864.00 | 2,894.00 | 2,831.00 | 2,878.00 | 2,878.00 | 0.49% | 15,600 |
| Jun 17, 2026 | 2,812.00 | 2,879.00 | 2,812.00 | 2,864.00 | 2,864.00 | 1.20% | 16,100 |
| Jun 16, 2026 | 2,930.00 | 2,935.00 | 2,822.00 | 2,830.00 | 2,830.00 | -11.84% | 134,300 |
| Jun 15, 2026 | 3,145.00 | 3,245.00 | 3,140.00 | 3,210.00 | 3,210.00 | 3.88% | 30,300 |
| Jun 12, 2026 | 3,045.00 | 3,090.00 | 3,010.00 | 3,090.00 | 3,090.00 | 1.64% | 4,100 |
| Jun 11, 2026 | 3,015.00 | 3,040.00 | 3,010.00 | 3,040.00 | 3,040.00 | 0.83% | 2,600 |
| Jun 10, 2026 | 3,055.00 | 3,065.00 | 2,989.00 | 3,015.00 | 3,015.00 | -2.27% | 38,200 |
| Jun 9, 2026 | 3,050.00 | 3,100.00 | 3,050.00 | 3,085.00 | 3,085.00 | 1.15% | 5,300 |
| Jun 8, 2026 | 3,055.00 | 3,130.00 | 3,035.00 | 3,050.00 | 3,050.00 | -2.40% | 6,700 |
| Jun 5, 2026 | 3,055.00 | 3,140.00 | 3,030.00 | 3,125.00 | 3,125.00 | 1.63% | 18,600 |
| Jun 4, 2026 | 3,120.00 | 3,135.00 | 3,060.00 | 3,075.00 | 3,075.00 | -1.76% | 10,900 |
| Jun 3, 2026 | 3,170.00 | 3,170.00 | 3,075.00 | 3,130.00 | 3,130.00 | -1.73% | 20,500 |
| Jun 2, 2026 | 3,170.00 | 3,195.00 | 3,110.00 | 3,185.00 | 3,185.00 | -0.62% | 22,000 |
| Jun 1, 2026 | 3,285.00 | 3,310.00 | 3,165.00 | 3,205.00 | 3,205.00 | -1.99% | 24,700 |
| May 29, 2026 | 3,345.00 | 3,345.00 | 3,260.00 | 3,270.00 | 3,270.00 | -0.61% | 16,700 |
| May 28, 2026 | 3,250.00 | 3,310.00 | 3,235.00 | 3,290.00 | 3,290.00 | -0.30% | 9,800 |
| May 27, 2026 | 3,275.00 | 3,335.00 | 3,250.00 | 3,300.00 | 3,300.00 | 0.15% | 11,200 |
| May 26, 2026 | 3,250.00 | 3,300.00 | 3,225.00 | 3,295.00 | 3,295.00 | - | 5,000 |
| May 25, 2026 | 3,300.00 | 3,305.00 | 3,230.00 | 3,295.00 | 3,295.00 | -0.60% | 19,200 |
| May 22, 2026 | 3,240.00 | 3,315.00 | 3,230.00 | 3,315.00 | 3,315.00 | 2.31% | 5,900 |
| May 21, 2026 | 3,300.00 | 3,300.00 | 3,190.00 | 3,240.00 | 3,240.00 | -0.46% | 19,200 |
| May 20, 2026 | 3,275.00 | 3,320.00 | 3,175.00 | 3,255.00 | 3,255.00 | -1.36% | 13,000 |
| May 19, 2026 | 3,225.00 | 3,310.00 | 3,225.00 | 3,300.00 | 3,300.00 | 0.15% | 14,000 |
| May 18, 2026 | 3,215.00 | 3,295.00 | 3,145.00 | 3,295.00 | 3,295.00 | 1.70% | 8,800 |
| May 15, 2026 | 3,185.00 | 3,240.00 | 3,150.00 | 3,240.00 | 3,240.00 | 0.47% | 9,000 |
| May 14, 2026 | 3,285.00 | 3,285.00 | 3,145.00 | 3,225.00 | 3,225.00 | -1.83% | 26,900 |
| May 13, 2026 | 3,305.00 | 3,335.00 | 3,285.00 | 3,285.00 | 3,285.00 | -0.61% | 10,100 |
| May 12, 2026 | 3,335.00 | 3,370.00 | 3,305.00 | 3,305.00 | 3,305.00 | -1.20% | 14,300 |
| May 11, 2026 | 3,350.00 | 3,350.00 | 3,325.00 | 3,345.00 | 3,345.00 | -0.59% | 6,300 |