Toho Zinc Co., Ltd. (TYO:5707)
Japan · Delayed Price · Currency is JPY 1,145.00
-9.00 (-0.78%)
Aug 21, 2026, 3:30 PM JST
Toho Zinc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 820.00 | 860.00 | 820.00 | 858.00 | 858.00 | 5.93% | 339,100 |
| Jul 24, 2026 | 822.00 | 829.00 | 809.00 | 810.00 | 810.00 | -3.91% | 272,500 |
| Jul 23, 2026 | 836.00 | 873.00 | 835.00 | 843.00 | 843.00 | 1.69% | 360,900 |
| Jul 22, 2026 | 833.00 | 858.00 | 822.00 | 829.00 | 829.00 | 1.97% | 346,400 |
| Jul 21, 2026 | 774.00 | 822.00 | 770.00 | 813.00 | 813.00 | 6.69% | 363,400 |
| Jul 17, 2026 | 792.00 | 792.00 | 742.00 | 762.00 | 762.00 | -6.04% | 561,500 |
| Jul 16, 2026 | 833.00 | 841.00 | 808.00 | 811.00 | 811.00 | -4.25% | 234,200 |
| Jul 15, 2026 | 850.00 | 863.00 | 820.00 | 847.00 | 847.00 | 3.29% | 347,000 |
| Jul 14, 2026 | 810.00 | 822.00 | 796.00 | 820.00 | 820.00 | 1.49% | 211,100 |
| Jul 13, 2026 | 824.00 | 839.00 | 798.00 | 808.00 | 808.00 | -2.77% | 259,800 |
| Jul 10, 2026 | 792.00 | 842.00 | 789.00 | 831.00 | 831.00 | 6.27% | 318,500 |
| Jul 9, 2026 | 791.00 | 799.00 | 771.00 | 782.00 | 782.00 | -1.14% | 286,900 |
| Jul 8, 2026 | 797.00 | 811.00 | 781.00 | 791.00 | 791.00 | -2.35% | 331,200 |
| Jul 7, 2026 | 847.00 | 851.00 | 801.00 | 810.00 | 810.00 | -6.03% | 402,900 |
| Jul 6, 2026 | 868.00 | 930.00 | 850.00 | 862.00 | 862.00 | 0.47% | 647,000 |
| Jul 3, 2026 | 833.00 | 859.00 | 812.00 | 858.00 | 858.00 | 3.13% | 406,600 |
| Jul 2, 2026 | 791.00 | 847.00 | 791.00 | 832.00 | 832.00 | 3.87% | 541,100 |
| Jul 1, 2026 | 782.00 | 803.00 | 781.00 | 801.00 | 801.00 | 3.09% | 237,700 |
| Jun 30, 2026 | 785.00 | 786.00 | 762.00 | 777.00 | 777.00 | -1.02% | 195,700 |
| Jun 29, 2026 | 810.00 | 815.00 | 763.00 | 785.00 | 785.00 | -1.75% | 318,200 |
| Jun 26, 2026 | 777.00 | 801.00 | 776.00 | 799.00 | 799.00 | 1.52% | 245,100 |
| Jun 25, 2026 | 802.00 | 811.00 | 782.00 | 787.00 | 787.00 | -1.01% | 220,500 |
| Jun 24, 2026 | 832.00 | 842.00 | 791.00 | 795.00 | 795.00 | -4.33% | 257,700 |
| Jun 23, 2026 | 892.00 | 892.00 | 830.00 | 831.00 | 831.00 | -7.15% | 204,100 |
| Jun 22, 2026 | 876.00 | 897.00 | 873.00 | 895.00 | 895.00 | 2.17% | 160,500 |
| Jun 19, 2026 | 892.00 | 907.00 | 869.00 | 876.00 | 876.00 | -3.31% | 270,100 |
| Jun 18, 2026 | 888.00 | 926.00 | 887.00 | 906.00 | 906.00 | 0.44% | 179,900 |
| Jun 17, 2026 | 866.00 | 921.00 | 862.00 | 902.00 | 902.00 | 2.38% | 222,100 |
| Jun 16, 2026 | 909.00 | 923.00 | 878.00 | 881.00 | 881.00 | -1.45% | 280,700 |
| Jun 15, 2026 | 892.00 | 918.00 | 889.00 | 894.00 | 894.00 | 4.07% | 286,100 |
| Jun 12, 2026 | 824.00 | 866.00 | 824.00 | 859.00 | 859.00 | 8.19% | 403,100 |
| Jun 11, 2026 | 797.00 | 797.00 | 767.00 | 794.00 | 794.00 | -3.52% | 493,400 |