Toho Lamac Co., Ltd. (TYO:7422)
Japan · Delayed Price · Currency is JPY 463.00
+3.00 (0.65%)
Feb 17, 2026, 9:38 AM JST
Toho Lamac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 453.00 | 470.00 | 452.00 | 460.00 | 460.00 | 0.44% | 3,300 |
| Feb 13, 2026 | 453.00 | 460.00 | 453.00 | 458.00 | 458.00 | -0.43% | 2,500 |
| Feb 12, 2026 | 464.00 | 464.00 | 444.00 | 460.00 | 460.00 | -1.08% | 39,800 |
| Feb 10, 2026 | 464.00 | 466.00 | 464.00 | 465.00 | 465.00 | - | 8,700 |
| Feb 9, 2026 | 465.00 | 471.00 | 465.00 | 465.00 | 465.00 | - | 4,600 |
| Feb 6, 2026 | 469.00 | 477.00 | 464.00 | 465.00 | 465.00 | -1.69% | 11,900 |
| Feb 5, 2026 | 480.00 | 480.00 | 472.00 | 473.00 | 473.00 | -1.05% | 9,300 |
| Feb 4, 2026 | 481.00 | 481.00 | 478.00 | 478.00 | 478.00 | -0.83% | 12,300 |
| Feb 3, 2026 | 483.00 | 490.00 | 481.00 | 482.00 | 482.00 | -0.21% | 5,900 |
| Feb 2, 2026 | 484.00 | 492.00 | 482.00 | 483.00 | 483.00 | -2.62% | 17,200 |
| Jan 30, 2026 | 492.00 | 498.00 | 484.00 | 496.00 | 496.00 | 0.81% | 4,800 |
| Jan 29, 2026 | 482.00 | 495.00 | 482.00 | 492.00 | 492.00 | 1.86% | 4,600 |
| Jan 28, 2026 | 485.00 | 485.00 | 483.00 | 483.00 | 483.00 | -1.23% | 2,900 |
| Jan 27, 2026 | 486.00 | 489.00 | 485.00 | 489.00 | 489.00 | 0.41% | 3,500 |
| Jan 26, 2026 | 493.00 | 493.00 | 487.00 | 487.00 | 487.00 | -1.22% | 8,400 |
| Jan 23, 2026 | 491.00 | 494.00 | 491.00 | 493.00 | 493.00 | - | 6,500 |
| Jan 22, 2026 | 492.00 | 498.00 | 492.00 | 493.00 | 493.00 | - | 2,100 |
| Jan 21, 2026 | 494.00 | 495.00 | 493.00 | 493.00 | 493.00 | -0.40% | 1,900 |
| Jan 20, 2026 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | -0.40% | 1,000 |
| Jan 19, 2026 | 497.00 | 498.00 | 496.00 | 497.00 | 497.00 | -0.60% | 2,900 |
| Jan 16, 2026 | 498.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.20% | 3,000 |
| Jan 15, 2026 | 502.00 | 502.00 | 497.00 | 499.00 | 499.00 | -0.60% | 4,300 |
| Jan 14, 2026 | 502.00 | 503.00 | 501.00 | 502.00 | 502.00 | - | 3,100 |
| Jan 13, 2026 | 507.00 | 507.00 | 499.00 | 502.00 | 502.00 | -0.40% | 4,000 |
| Jan 9, 2026 | 500.00 | 504.00 | 500.00 | 504.00 | 504.00 | -0.20% | 1,100 |
| Jan 8, 2026 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 0.20% | 400 |
| Jan 7, 2026 | 500.00 | 504.00 | 500.00 | 504.00 | 504.00 | 0.40% | 1,100 |
| Jan 6, 2026 | 501.00 | 508.00 | 500.00 | 502.00 | 502.00 | 0.20% | 1,500 |
| Jan 5, 2026 | 497.00 | 503.00 | 497.00 | 501.00 | 501.00 | 0.20% | 2,600 |
| Dec 30, 2025 | 506.00 | 506.00 | 497.00 | 500.00 | 500.00 | -0.40% | 3,000 |
| Dec 29, 2025 | 497.00 | 502.00 | 497.00 | 502.00 | 502.00 | 1.01% | 5,700 |
| Dec 26, 2025 | 495.00 | 498.00 | 493.00 | 497.00 | 497.00 | 0.40% | 34,500 |
| Dec 25, 2025 | 498.00 | 498.00 | 493.00 | 495.00 | 495.00 | -0.20% | 5,000 |
| Dec 24, 2025 | 498.00 | 506.00 | 492.00 | 496.00 | 496.00 | -0.40% | 14,600 |
| Dec 23, 2025 | 499.00 | 499.00 | 493.00 | 498.00 | 498.00 | -0.20% | 5,000 |
| Dec 22, 2025 | 505.00 | 506.00 | 494.00 | 499.00 | 499.00 | -1.96% | 8,600 |
| Dec 19, 2025 | 508.00 | 514.00 | 504.00 | 509.00 | 509.00 | -0.97% | 12,500 |
| Dec 18, 2025 | 517.00 | 524.00 | 507.00 | 514.00 | 514.00 | -5.34% | 76,600 |
| Dec 17, 2025 | 540.00 | 546.00 | 539.00 | 543.00 | 537.31 | 0.56% | 9,100 |
| Dec 16, 2025 | 543.00 | 548.00 | 533.00 | 540.00 | 534.34 | - | 10,500 |
| Dec 15, 2025 | 537.00 | 549.00 | 536.00 | 540.00 | 534.34 | 0.56% | 13,100 |
| Dec 12, 2025 | 539.00 | 541.00 | 537.00 | 537.00 | 531.37 | -0.37% | 2,500 |
| Dec 11, 2025 | 543.00 | 543.00 | 539.00 | 539.00 | 533.35 | -0.19% | 2,800 |
| Dec 10, 2025 | 544.00 | 545.00 | 540.00 | 540.00 | 534.34 | -0.18% | 5,200 |
| Dec 9, 2025 | 543.00 | 546.00 | 541.00 | 541.00 | 535.33 | - | 24,100 |
| Dec 8, 2025 | 547.00 | 549.00 | 540.00 | 541.00 | 535.33 | -0.18% | 7,500 |
| Dec 5, 2025 | 540.00 | 545.00 | 540.00 | 542.00 | 536.32 | -0.18% | 13,000 |
| Dec 4, 2025 | 541.00 | 572.00 | 540.00 | 543.00 | 537.31 | 1.69% | 9,300 |
| Dec 3, 2025 | 540.00 | 540.00 | 534.00 | 534.00 | 528.40 | -0.56% | 2,000 |
| Dec 2, 2025 | 546.00 | 546.00 | 521.00 | 537.00 | 531.37 | -0.37% | 7,100 |