Toho Zinc Co., Ltd. (TYO:5707)
Japan · Delayed Price · Currency is JPY 1,517.00
-50.00 (-3.19%)
At close: Mar 6, 2026
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,529.00 | 1,550.00 | 1,490.00 | 1,498.00 | - | -4.40% | 228,800 |
| Mar 5, 2026 | 1,580.00 | 1,587.00 | 1,507.00 | 1,567.00 | 1,567.00 | 8.22% | 688,600 |
| Mar 4, 2026 | 1,575.00 | 1,630.00 | 1,430.00 | 1,448.00 | 1,448.00 | -10.51% | 1,282,100 |
| Mar 3, 2026 | 1,681.00 | 1,761.00 | 1,618.00 | 1,618.00 | 1,618.00 | -8.12% | 1,074,500 |
| Mar 2, 2026 | 1,870.00 | 1,899.00 | 1,711.00 | 1,761.00 | 1,761.00 | 0.63% | 1,718,500 |
| Feb 27, 2026 | 1,673.00 | 1,847.00 | 1,668.00 | 1,750.00 | 1,750.00 | 0.81% | 1,576,500 |
| Feb 26, 2026 | 1,719.00 | 1,835.00 | 1,693.00 | 1,736.00 | 1,736.00 | 3.09% | 1,712,500 |
| Feb 25, 2026 | 1,512.00 | 1,740.00 | 1,494.00 | 1,684.00 | 1,684.00 | 9.85% | 1,811,100 |
| Feb 24, 2026 | 1,544.00 | 1,618.00 | 1,521.00 | 1,533.00 | 1,533.00 | -0.90% | 735,000 |
| Feb 20, 2026 | 1,620.00 | 1,634.00 | 1,528.00 | 1,547.00 | 1,547.00 | -4.98% | 569,000 |
| Feb 19, 2026 | 1,665.00 | 1,680.00 | 1,600.00 | 1,628.00 | 1,628.00 | 0.18% | 585,700 |
| Feb 18, 2026 | 1,580.00 | 1,689.00 | 1,553.00 | 1,625.00 | 1,625.00 | 1.63% | 917,400 |
| Feb 17, 2026 | 1,683.00 | 1,689.00 | 1,583.00 | 1,599.00 | 1,599.00 | -6.44% | 1,091,800 |
| Feb 16, 2026 | 1,661.00 | 1,826.00 | 1,659.00 | 1,709.00 | 1,709.00 | 5.10% | 2,423,600 |
| Feb 13, 2026 | 1,662.00 | 1,740.00 | 1,600.00 | 1,626.00 | 1,626.00 | -5.08% | 1,103,600 |
| Feb 12, 2026 | 1,721.00 | 1,790.00 | 1,675.00 | 1,713.00 | 1,713.00 | -0.06% | 1,360,000 |
| Feb 10, 2026 | 1,551.00 | 1,724.00 | 1,551.00 | 1,714.00 | 1,714.00 | 11.59% | 1,567,600 |
| Feb 9, 2026 | 1,549.00 | 1,578.00 | 1,487.00 | 1,536.00 | 1,536.00 | 0.07% | 940,100 |
| Feb 6, 2026 | 1,473.00 | 1,550.00 | 1,445.00 | 1,535.00 | 1,535.00 | 0.33% | 1,139,500 |
| Feb 5, 2026 | 1,581.00 | 1,630.00 | 1,505.00 | 1,530.00 | 1,530.00 | -6.31% | 1,128,100 |
| Feb 4, 2026 | 1,541.00 | 1,666.00 | 1,534.00 | 1,633.00 | 1,633.00 | 5.56% | 1,421,100 |
| Feb 3, 2026 | 1,605.00 | 1,614.00 | 1,464.00 | 1,547.00 | 1,547.00 | 0.91% | 1,735,700 |
| Feb 2, 2026 | 1,580.00 | 1,655.00 | 1,532.00 | 1,533.00 | 1,533.00 | -7.65% | 2,304,200 |
| Jan 30, 2026 | 1,751.00 | 1,770.00 | 1,621.00 | 1,660.00 | 1,660.00 | -7.16% | 2,033,100 |
| Jan 29, 2026 | 1,850.00 | 1,931.00 | 1,747.00 | 1,788.00 | 1,788.00 | -2.19% | 2,272,300 |
| Jan 28, 2026 | 1,833.00 | 1,914.00 | 1,806.00 | 1,828.00 | 1,828.00 | 0.61% | 3,198,300 |
| Jan 27, 2026 | 1,849.00 | 1,925.00 | 1,786.00 | 1,817.00 | 1,817.00 | -4.57% | 3,628,100 |
| Jan 26, 2026 | 1,757.00 | 1,978.00 | 1,690.00 | 1,904.00 | 1,904.00 | 10.06% | 9,281,200 |
| Jan 23, 2026 | 1,608.00 | 1,840.00 | 1,588.00 | 1,730.00 | 1,730.00 | 7.45% | 6,557,700 |
| Jan 22, 2026 | 1,757.00 | 1,792.00 | 1,535.00 | 1,610.00 | 1,610.00 | -7.04% | 2,839,200 |
| Jan 21, 2026 | 1,738.00 | 1,827.00 | 1,714.00 | 1,732.00 | 1,732.00 | -6.98% | 3,008,700 |
| Jan 20, 2026 | 1,980.00 | 2,089.00 | 1,729.00 | 1,862.00 | 1,862.00 | -8.05% | 7,273,600 |
| Jan 19, 2026 | 2,087.00 | 2,199.00 | 1,992.00 | 2,025.00 | 2,025.00 | -7.41% | 7,640,600 |
| Jan 16, 2026 | 2,359.00 | 2,510.00 | 1,760.00 | 2,187.00 | 2,187.00 | 6.22% | 21,182,200 |
| Jan 15, 2026 | 1,964.00 | 2,059.00 | 1,891.00 | 2,059.00 | 2,059.00 | 24.11% | 3,490,500 |
| Jan 14, 2026 | 1,629.00 | 1,659.00 | 1,511.00 | 1,659.00 | 1,659.00 | 22.08% | 2,253,300 |
| Jan 13, 2026 | 1,179.00 | 1,359.00 | 1,136.00 | 1,359.00 | 1,359.00 | 28.33% | 7,104,900 |
| Jan 9, 2026 | 1,004.00 | 1,074.00 | 997.00 | 1,059.00 | 1,059.00 | 6.43% | 2,257,100 |
| Jan 8, 2026 | 1,031.00 | 1,057.00 | 986.00 | 995.00 | 995.00 | -5.24% | 1,909,900 |
| Jan 7, 2026 | 1,075.00 | 1,098.00 | 1,011.00 | 1,050.00 | 1,050.00 | -0.10% | 3,041,700 |
| Jan 6, 2026 | 997.00 | 1,064.00 | 996.00 | 1,051.00 | 1,051.00 | 8.02% | 3,508,500 |
| Jan 5, 2026 | 1,088.00 | 1,093.00 | 966.00 | 973.00 | 973.00 | -5.81% | 2,504,400 |
| Dec 30, 2025 | 995.00 | 1,123.00 | 965.00 | 1,033.00 | 1,033.00 | -6.01% | 8,902,600 |
| Dec 29, 2025 | 1,039.00 | 1,099.00 | 1,013.00 | 1,099.00 | 1,099.00 | 15.81% | 1,243,400 |
| Dec 26, 2025 | 900.00 | 1,000.00 | 898.00 | 949.00 | 949.00 | 5.44% | 4,175,000 |
| Dec 25, 2025 | 1,007.00 | 1,020.00 | 883.00 | 900.00 | 900.00 | -9.82% | 3,902,200 |
| Dec 24, 2025 | 906.00 | 1,035.00 | 904.00 | 998.00 | 998.00 | 9.91% | 4,631,900 |
| Dec 23, 2025 | 841.00 | 953.00 | 839.00 | 908.00 | 908.00 | 8.10% | 2,236,400 |
| Dec 22, 2025 | 790.00 | 863.00 | 784.00 | 840.00 | 840.00 | 7.42% | 798,900 |
| Dec 19, 2025 | 761.00 | 785.00 | 751.00 | 782.00 | 782.00 | 3.30% | 251,500 |