Toho Zinc Co., Ltd. (TYO:5707)
Japan · Delayed Price · Currency is JPY 855.00
+6.00 (0.71%)
Oct 9, 2026, 3:30 PM JST
Toho Zinc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 834.00 | 856.00 | 832.00 | 855.00 | 855.00 | 0.71% | 282,400 |
| Oct 8, 2026 | 858.00 | 866.00 | 846.00 | 849.00 | 849.00 | -4.39% | 396,300 |
| Oct 7, 2026 | 911.00 | 928.00 | 883.00 | 888.00 | 888.00 | -2.95% | 334,500 |
| Oct 6, 2026 | 932.00 | 933.00 | 914.00 | 915.00 | 915.00 | -0.87% | 225,800 |
| Oct 5, 2026 | 934.00 | 940.00 | 922.00 | 923.00 | 923.00 | - | 172,300 |
| Oct 2, 2026 | 933.00 | 940.00 | 918.00 | 923.00 | 923.00 | -0.75% | 304,500 |
| Oct 1, 2026 | 962.00 | 962.00 | 924.00 | 930.00 | 930.00 | -3.33% | 360,000 |
| Sep 30, 2026 | 943.00 | 963.00 | 927.00 | 962.00 | 962.00 | 2.78% | 405,600 |
| Sep 29, 2026 | 937.00 | 941.00 | 911.00 | 936.00 | 936.00 | -1.06% | 453,500 |
| Sep 28, 2026 | 928.00 | 960.00 | 928.00 | 946.00 | 946.00 | 2.16% | 336,400 |
| Sep 25, 2026 | 928.00 | 946.00 | 922.00 | 926.00 | 926.00 | -0.54% | 324,400 |
| Sep 24, 2026 | 965.00 | 965.00 | 931.00 | 931.00 | 931.00 | -4.32% | 488,200 |
| Sep 18, 2026 | 979.00 | 994.00 | 969.00 | 973.00 | 973.00 | 0.93% | 508,600 |
| Sep 17, 2026 | 987.00 | 992.00 | 948.00 | 964.00 | 964.00 | -1.93% | 460,200 |
| Sep 16, 2026 | 942.00 | 983.00 | 939.00 | 983.00 | 983.00 | 3.80% | 383,600 |
| Sep 15, 2026 | 941.00 | 958.00 | 935.00 | 947.00 | 947.00 | -1.56% | 308,100 |
| Sep 14, 2026 | 957.00 | 975.00 | 937.00 | 962.00 | 962.00 | -0.72% | 420,700 |
| Sep 11, 2026 | 961.00 | 972.00 | 933.00 | 969.00 | 969.00 | -3.68% | 691,200 |
| Sep 10, 2026 | 1,042.00 | 1,049.00 | 995.00 | 1,006.00 | 1,006.00 | -3.73% | 537,700 |
| Sep 9, 2026 | 1,000.00 | 1,049.00 | 994.00 | 1,045.00 | 1,045.00 | 5.03% | 588,100 |
| Sep 8, 2026 | 1,020.00 | 1,056.00 | 993.00 | 995.00 | 995.00 | -1.87% | 706,000 |
| Sep 7, 2026 | 1,042.00 | 1,051.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.10% | 631,600 |
| Sep 4, 2026 | 1,062.00 | 1,084.00 | 1,010.00 | 1,013.00 | 1,013.00 | -4.34% | 702,700 |
| Sep 3, 2026 | 1,039.00 | 1,080.00 | 1,001.00 | 1,059.00 | 1,059.00 | 4.54% | 898,600 |
| Sep 2, 2026 | 1,059.00 | 1,061.00 | 998.00 | 1,013.00 | 1,013.00 | -7.66% | 888,700 |
| Sep 1, 2026 | 1,072.00 | 1,127.00 | 1,057.00 | 1,097.00 | 1,097.00 | - | 833,900 |
| Aug 31, 2026 | 1,123.00 | 1,137.00 | 1,081.00 | 1,097.00 | 1,097.00 | -7.19% | 1,249,900 |
| Aug 28, 2026 | 1,199.00 | 1,233.00 | 1,177.00 | 1,182.00 | 1,182.00 | -2.48% | 1,181,800 |
| Aug 27, 2026 | 1,202.00 | 1,219.00 | 1,146.00 | 1,212.00 | 1,212.00 | -1.62% | 1,909,100 |
| Aug 26, 2026 | 1,150.00 | 1,284.00 | 1,146.00 | 1,232.00 | 1,232.00 | 6.85% | 3,154,700 |
| Aug 25, 2026 | 1,221.00 | 1,292.00 | 1,138.00 | 1,153.00 | 1,153.00 | -3.27% | 2,307,200 |
| Aug 24, 2026 | 1,150.00 | 1,229.00 | 1,126.00 | 1,192.00 | 1,192.00 | 4.10% | 1,569,600 |
| Aug 21, 2026 | 1,141.00 | 1,152.00 | 1,086.00 | 1,145.00 | 1,145.00 | -0.78% | 1,219,600 |
| Aug 20, 2026 | 1,102.00 | 1,188.00 | 1,097.00 | 1,154.00 | 1,154.00 | 9.38% | 1,439,300 |
| Aug 19, 2026 | 1,080.00 | 1,096.00 | 1,049.00 | 1,055.00 | 1,055.00 | -6.06% | 728,600 |
| Aug 18, 2026 | 1,080.00 | 1,171.00 | 1,072.00 | 1,123.00 | 1,123.00 | 3.12% | 1,318,900 |
| Aug 17, 2026 | 1,051.00 | 1,204.00 | 1,049.00 | 1,089.00 | 1,089.00 | 0.74% | 1,762,500 |
| Aug 14, 2026 | 1,104.00 | 1,129.00 | 1,049.00 | 1,081.00 | 1,081.00 | 5.16% | 1,546,000 |
| Aug 13, 2026 | 1,009.00 | 1,045.00 | 998.00 | 1,028.00 | 1,028.00 | 2.19% | 521,800 |
| Aug 12, 2026 | 998.00 | 1,050.00 | 990.00 | 1,006.00 | 1,006.00 | 0.10% | 748,700 |
| Aug 10, 2026 | 963.00 | 1,014.00 | 959.00 | 1,005.00 | 1,005.00 | 5.57% | 583,200 |
| Aug 7, 2026 | 951.00 | 976.00 | 938.00 | 952.00 | 952.00 | 0.74% | 282,900 |
| Aug 6, 2026 | 960.00 | 1,014.00 | 936.00 | 945.00 | 945.00 | -1.36% | 690,100 |
| Aug 5, 2026 | 915.00 | 964.00 | 909.00 | 958.00 | 958.00 | 5.86% | 549,300 |
| Aug 4, 2026 | 860.00 | 915.00 | 860.00 | 905.00 | 905.00 | 4.50% | 315,800 |
| Aug 3, 2026 | 836.00 | 872.00 | 822.00 | 866.00 | 866.00 | -1.70% | 304,300 |
| Jul 31, 2026 | 843.00 | 904.00 | 828.00 | 881.00 | 881.00 | 8.36% | 580,600 |
| Jul 30, 2026 | 807.00 | 828.00 | 794.00 | 813.00 | 813.00 | 0.99% | 306,700 |
| Jul 29, 2026 | 827.00 | 837.00 | 774.00 | 805.00 | 805.00 | -3.25% | 462,100 |
| Jul 28, 2026 | 873.00 | 873.00 | 815.00 | 832.00 | 832.00 | -3.03% | 492,800 |