Toho Zinc Co., Ltd. (TYO:5707)
Japan · Delayed Price · Currency is JPY 1,195.00
+25.00 (2.14%)
May 8, 2026, 3:30 PM JST
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,175.00 | 1,199.00 | 1,147.00 | 1,195.00 | 1,195.00 | 2.14% | 435,300 |
| May 7, 2026 | 1,203.00 | 1,228.00 | 1,155.00 | 1,170.00 | 1,170.00 | -0.26% | 479,200 |
| May 1, 2026 | 1,159.00 | 1,192.00 | 1,159.00 | 1,173.00 | 1,173.00 | 2.89% | 418,200 |
| Apr 30, 2026 | 1,164.00 | 1,174.00 | 1,136.00 | 1,140.00 | 1,140.00 | -4.52% | 434,900 |
| Apr 28, 2026 | 1,199.00 | 1,210.00 | 1,171.00 | 1,194.00 | 1,194.00 | -0.83% | 543,700 |
| Apr 27, 2026 | 1,200.00 | 1,224.00 | 1,166.00 | 1,204.00 | 1,204.00 | -0.25% | 392,800 |
| Apr 24, 2026 | 1,260.00 | 1,281.00 | 1,204.00 | 1,207.00 | 1,207.00 | -5.18% | 401,900 |
| Apr 23, 2026 | 1,335.00 | 1,347.00 | 1,266.00 | 1,273.00 | 1,273.00 | -4.14% | 405,700 |
| Apr 22, 2026 | 1,394.00 | 1,394.00 | 1,305.00 | 1,328.00 | 1,328.00 | -3.63% | 359,000 |
| Apr 21, 2026 | 1,400.00 | 1,456.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.95% | 553,200 |
| Apr 20, 2026 | 1,415.00 | 1,418.00 | 1,354.00 | 1,365.00 | 1,365.00 | -2.43% | 393,100 |
| Apr 17, 2026 | 1,390.00 | 1,422.00 | 1,376.00 | 1,399.00 | 1,399.00 | 1.23% | 530,700 |
| Apr 16, 2026 | 1,305.00 | 1,384.00 | 1,305.00 | 1,382.00 | 1,382.00 | 4.86% | 396,000 |
| Apr 15, 2026 | 1,350.00 | 1,378.00 | 1,295.00 | 1,318.00 | 1,318.00 | -0.08% | 483,500 |
| Apr 14, 2026 | 1,322.00 | 1,358.00 | 1,315.00 | 1,319.00 | 1,319.00 | 2.09% | 412,600 |
| Apr 13, 2026 | 1,263.00 | 1,340.00 | 1,260.00 | 1,292.00 | 1,292.00 | 1.89% | 400,400 |
| Apr 10, 2026 | 1,313.00 | 1,322.00 | 1,261.00 | 1,268.00 | 1,268.00 | -2.31% | 380,600 |
| Apr 9, 2026 | 1,348.00 | 1,351.00 | 1,298.00 | 1,298.00 | 1,298.00 | -5.12% | 445,100 |
| Apr 8, 2026 | 1,318.00 | 1,368.00 | 1,311.00 | 1,368.00 | 1,368.00 | 6.21% | 621,900 |
| Apr 7, 2026 | 1,252.00 | 1,297.00 | 1,252.00 | 1,288.00 | 1,288.00 | 2.55% | 315,600 |
| Apr 6, 2026 | 1,240.00 | 1,275.00 | 1,233.00 | 1,256.00 | 1,256.00 | 0.96% | 279,600 |
| Apr 3, 2026 | 1,225.00 | 1,271.00 | 1,207.00 | 1,244.00 | 1,244.00 | 4.10% | 462,200 |
| Apr 2, 2026 | 1,234.00 | 1,257.00 | 1,182.00 | 1,195.00 | 1,195.00 | -2.85% | 457,600 |
| Apr 1, 2026 | 1,222.00 | 1,231.00 | 1,193.00 | 1,230.00 | 1,230.00 | 3.97% | 332,100 |
| Mar 31, 2026 | 1,162.00 | 1,242.00 | 1,162.00 | 1,183.00 | 1,183.00 | -1.83% | 467,600 |
| Mar 30, 2026 | 1,153.00 | 1,215.00 | 1,151.00 | 1,205.00 | 1,205.00 | -0.66% | 345,400 |
| Mar 27, 2026 | 1,188.00 | 1,225.00 | 1,176.00 | 1,213.00 | 1,213.00 | 1.08% | 316,300 |
| Mar 26, 2026 | 1,225.00 | 1,236.00 | 1,186.00 | 1,200.00 | 1,200.00 | -3.46% | 337,400 |
| Mar 25, 2026 | 1,250.00 | 1,260.00 | 1,223.00 | 1,243.00 | 1,243.00 | 2.56% | 333,600 |
| Mar 24, 2026 | 1,241.00 | 1,247.00 | 1,181.00 | 1,212.00 | 1,212.00 | 4.94% | 476,900 |
| Mar 23, 2026 | 1,181.00 | 1,195.00 | 1,148.00 | 1,155.00 | 1,155.00 | -9.06% | 555,600 |
| Mar 19, 2026 | 1,295.00 | 1,297.00 | 1,270.00 | 1,270.00 | 1,270.00 | -7.50% | 519,400 |
| Mar 18, 2026 | 1,349.00 | 1,382.00 | 1,340.00 | 1,373.00 | 1,373.00 | 2.69% | 390,700 |
| Mar 17, 2026 | 1,389.00 | 1,389.00 | 1,335.00 | 1,337.00 | 1,337.00 | -1.69% | 287,200 |
| Mar 16, 2026 | 1,390.00 | 1,396.00 | 1,337.00 | 1,360.00 | 1,360.00 | -2.51% | 364,200 |
| Mar 13, 2026 | 1,369.00 | 1,422.00 | 1,349.00 | 1,395.00 | 1,395.00 | -0.14% | 371,200 |
| Mar 12, 2026 | 1,442.00 | 1,470.00 | 1,390.00 | 1,397.00 | 1,397.00 | -5.10% | 455,700 |
| Mar 11, 2026 | 1,469.00 | 1,520.00 | 1,466.00 | 1,472.00 | 1,472.00 | 1.10% | 432,800 |
| Mar 10, 2026 | 1,449.00 | 1,470.00 | 1,412.00 | 1,456.00 | 1,456.00 | 4.52% | 556,100 |
| Mar 9, 2026 | 1,417.00 | 1,419.00 | 1,310.00 | 1,393.00 | 1,393.00 | -8.17% | 893,100 |
| Mar 6, 2026 | 1,529.00 | 1,550.00 | 1,462.00 | 1,517.00 | 1,517.00 | -3.19% | 544,300 |
| 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 |