Toho Lamac Co., Ltd. (TYO:7422)
Japan · Delayed Price · Currency is JPY 379.00
-3.00 (-0.79%)
Apr 3, 2026, 3:30 PM JST
Toho Lamac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | - | -0.52% | 4,800 |
| Apr 2, 2026 | 389.00 | 389.00 | 382.00 | 382.00 | 382.00 | -1.80% | 16,400 |
| Apr 1, 2026 | 393.00 | 399.00 | 387.00 | 389.00 | 389.00 | 1.04% | 5,300 |
| Mar 31, 2026 | 389.00 | 390.00 | 381.00 | 385.00 | 385.00 | -1.03% | 1,700 |
| Mar 30, 2026 | 397.00 | 397.00 | 380.00 | 389.00 | 389.00 | -2.26% | 4,800 |
| Mar 27, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 1,500 |
| Mar 26, 2026 | 395.00 | 398.00 | 393.00 | 398.00 | 398.00 | 1.53% | 4,500 |
| Mar 25, 2026 | 398.00 | 398.00 | 390.00 | 392.00 | 392.00 | -0.51% | 2,900 |
| Mar 24, 2026 | 397.00 | 399.00 | 388.00 | 394.00 | 394.00 | -0.76% | 3,300 |
| Mar 23, 2026 | 414.00 | 422.00 | 395.00 | 397.00 | 397.00 | -4.57% | 13,600 |
| Mar 19, 2026 | 440.00 | 440.00 | 416.00 | 416.00 | 416.00 | -3.26% | 3,000 |
| Mar 18, 2026 | 419.00 | 454.00 | 419.00 | 430.00 | 430.00 | 2.87% | 5,300 |
| Mar 17, 2026 | 426.00 | 426.00 | 417.00 | 418.00 | 418.00 | -1.88% | 1,600 |
| Mar 16, 2026 | 423.00 | 430.00 | 420.00 | 426.00 | 426.00 | 0.71% | 4,300 |
| Mar 13, 2026 | 423.00 | 432.00 | 423.00 | 423.00 | 423.00 | -0.47% | 2,500 |
| Mar 12, 2026 | 433.00 | 436.00 | 425.00 | 425.00 | 425.00 | -2.97% | 6,600 |
| Mar 11, 2026 | 442.00 | 447.00 | 438.00 | 438.00 | 438.00 | -2.67% | 32,500 |
| Mar 10, 2026 | 447.00 | 450.00 | 434.00 | 450.00 | 450.00 | 2.74% | 4,100 |
| Mar 9, 2026 | 439.00 | 442.00 | 423.00 | 438.00 | 438.00 | -0.23% | 4,000 |
| Mar 6, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | -1.79% | 100 |
| Mar 5, 2026 | 434.00 | 447.00 | 434.00 | 447.00 | 447.00 | 3.47% | 900 |
| Mar 4, 2026 | 443.00 | 450.00 | 432.00 | 432.00 | 432.00 | -3.14% | 5,000 |
| Mar 3, 2026 | 450.00 | 456.00 | 446.00 | 446.00 | 446.00 | -1.76% | 3,400 |
| Mar 2, 2026 | 452.00 | 458.00 | 452.00 | 454.00 | 454.00 | - | 700 |
| Feb 27, 2026 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | -0.87% | 900 |
| Feb 26, 2026 | 456.00 | 459.00 | 455.00 | 458.00 | 458.00 | 0.66% | 1,100 |
| Feb 25, 2026 | 462.00 | 462.00 | 455.00 | 455.00 | 455.00 | -1.09% | 2,100 |
| Feb 24, 2026 | 454.00 | 461.00 | 454.00 | 460.00 | 460.00 | 1.32% | 28,600 |
| Feb 20, 2026 | 461.00 | 461.00 | 454.00 | 454.00 | 454.00 | 0.22% | 4,000 |
| Feb 19, 2026 | 454.00 | 455.00 | 453.00 | 453.00 | 453.00 | -0.22% | 23,600 |
| Feb 18, 2026 | 455.00 | 463.00 | 452.00 | 454.00 | 454.00 | -0.87% | 12,200 |
| Feb 17, 2026 | 456.00 | 463.00 | 456.00 | 458.00 | 458.00 | -0.43% | 12,100 |
| 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 |