TYO:502A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	901.50	901.50	901.40	901.50	901.50	0.01%	122,070
Apr 27, 2026	901.40	901.40	901.30	901.40	901.40	0.01%	130,950
Apr 24, 2026	901.40	901.40	901.30	901.30	901.30	-	22,580
Apr 23, 2026	901.20	901.30	901.20	901.30	901.30	-	14,420
Apr 22, 2026	901.40	901.40	901.20	901.30	901.30	-	25,270
Apr 21, 2026	901.30	901.30	901.20	901.30	901.30	0.01%	60,450
Apr 20, 2026	901.30	901.30	901.10	901.20	901.20	-0.01%	63,420
Apr 17, 2026	901.30	901.30	901.10	901.30	901.30	0.01%	37,580
Apr 16, 2026	901.30	901.30	901.20	901.20	901.20	0.01%	26,800
Apr 15, 2026	901.20	901.20	901.10	901.10	901.10	-0.01%	35,570
Apr 14, 2026	901.20	901.20	901.10	901.20	901.20	-	25,240
Apr 13, 2026	901.10	901.20	901.10	901.20	901.20	-	14,610
Apr 10, 2026	901.10	901.20	901.00	901.20	901.20	0.01%	248,300
Apr 9, 2026	901.10	901.10	901.00	901.10	901.10	-	4,890
Apr 8, 2026	901.00	901.10	901.00	901.10	901.10	-	9,790
Apr 7, 2026	901.10	901.10	901.00	901.10	901.10	-	72,340
Apr 6, 2026	901.10	901.10	901.00	901.10	901.10	0.01%	33,960
Apr 3, 2026	901.00	901.00	900.90	901.00	901.00	-	21,690
Apr 2, 2026	900.90	901.00	900.80	901.00	901.00	0.01%	5,060
Apr 1, 2026	900.90	901.00	900.80	900.90	900.90	-0.01%	2,170
Mar 31, 2026	900.80	901.00	900.80	901.00	901.00	-	1,410
Mar 30, 2026	900.80	901.00	900.80	901.00	901.00	0.02%	16,950
Mar 27, 2026	900.80	900.90	900.70	900.80	900.80	-	19,250
Mar 26, 2026	900.90	900.90	900.70	900.80	900.80	-	10,200
Mar 25, 2026	900.90	900.90	900.70	900.80	900.80	-	20,710
Mar 24, 2026	900.90	900.90	900.80	900.80	900.80	-0.01%	4,030
Mar 23, 2026	900.80	900.90	900.70	900.90	900.90	0.01%	7,790
Mar 19, 2026	900.80	900.80	900.70	900.80	900.80	-	7,610
Mar 18, 2026	900.80	900.80	900.70	900.80	900.80	-	11,970
Mar 17, 2026	900.80	900.80	900.70	900.80	900.80	-	3,810
Mar 16, 2026	900.80	900.80	900.70	900.80	900.80	0.02%	4,920
Mar 13, 2026	900.70	900.70	900.50	900.60	900.60	-0.01%	20,420
Mar 12, 2026	900.70	900.70	900.60	900.70	900.70	-	15,560
Mar 11, 2026	900.60	900.70	900.50	900.70	900.70	0.02%	6,060
Mar 10, 2026	900.50	900.60	900.50	900.50	900.50	-	2,860
Mar 9, 2026	900.60	900.60	900.40	900.50	900.50	-	23,430
Mar 6, 2026	900.40	900.60	900.40	900.50	900.50	-0.01%	7,930
Mar 5, 2026	900.50	900.60	900.40	900.60	900.60	0.02%	4,250
Mar 4, 2026	900.50	900.50	900.40	900.40	900.40	-0.02%	6,600
Mar 3, 2026	900.60	900.60	900.50	900.60	900.60	0.01%	5,120
Mar 2, 2026	900.60	900.60	900.40	900.50	900.50	0.01%	23,080
Feb 27, 2026	900.50	900.50	900.30	900.40	900.40	-0.01%	25,190
Feb 26, 2026	900.60	900.60	900.40	900.50	900.50	0.01%	10,300
Feb 25, 2026	900.50	900.50	900.40	900.40	900.40	-	17,070
Feb 24, 2026	900.50	900.50	900.30	900.40	900.40	-	65,810
Feb 20, 2026	900.40	900.40	900.30	900.40	900.40	-	5,800
Feb 19, 2026	900.40	900.40	900.40	900.40	900.40	-	20,630
Feb 18, 2026	900.40	900.40	900.40	900.40	900.40	-	13,310
Feb 17, 2026	900.40	900.40	900.30	900.40	900.40	0.01%	55,750
Feb 16, 2026	900.30	900.30	900.20	900.30	900.30	0.01%	74,030