Toho Lamac Co., Ltd. (TYO:7422)
Japan · Delayed Price · Currency is JPY 530.00
+25.00 (4.95%)
Oct 26, 2026, 3:30 PM JST
Toho Lamac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 479.00 | 530.00 | 477.00 | 530.00 | 530.00 | 4.95% | 30,400 |
| Oct 23, 2026 | 500.00 | 515.00 | 495.00 | 505.00 | 505.00 | 1.00% | 11,600 |
| Oct 22, 2026 | 510.00 | 510.00 | 499.00 | 500.00 | 500.00 | - | 13,700 |
| Oct 21, 2026 | 510.00 | 516.00 | 500.00 | 500.00 | 500.00 | - | 4,800 |
| Oct 20, 2026 | 510.00 | 511.00 | 500.00 | 500.00 | 500.00 | -0.60% | 1,700 |
| Oct 19, 2026 | 492.00 | 508.00 | 491.00 | 503.00 | 503.00 | 3.93% | 5,000 |
| Oct 16, 2026 | 502.00 | 502.00 | 484.00 | 484.00 | 484.00 | -2.62% | 2,100 |
| Oct 15, 2026 | 513.00 | 513.00 | 486.00 | 497.00 | 497.00 | -1.39% | 1,200 |
| Oct 14, 2026 | 490.00 | 506.00 | 476.00 | 504.00 | 504.00 | 1.61% | 14,100 |
| Oct 13, 2026 | 490.00 | 506.00 | 490.00 | 496.00 | 496.00 | -0.80% | 1,200 |
| Oct 9, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -3.85% | 9,900 |
| Oct 8, 2026 | 545.00 | 557.00 | 520.00 | 520.00 | 520.00 | -6.31% | 17,600 |
| Oct 7, 2026 | 562.00 | 585.00 | 540.00 | 555.00 | 555.00 | -2.97% | 35,100 |
| Oct 6, 2026 | 557.00 | 575.00 | 556.00 | 572.00 | 572.00 | 0.88% | 15,300 |
| Oct 5, 2026 | 600.00 | 600.00 | 553.00 | 567.00 | 567.00 | -4.38% | 44,000 |
| Oct 2, 2026 | 509.00 | 599.00 | 509.00 | 593.00 | 593.00 | 14.26% | 95,300 |
| Oct 1, 2026 | 518.00 | 520.00 | 500.00 | 519.00 | 519.00 | 0.19% | 15,900 |
| Sep 30, 2026 | 493.00 | 530.00 | 485.00 | 518.00 | 518.00 | 6.80% | 68,700 |
| Sep 29, 2026 | 432.00 | 511.00 | 432.00 | 485.00 | 485.00 | 12.53% | 257,400 |
| Sep 28, 2026 | 423.00 | 431.00 | 419.00 | 431.00 | 431.00 | 1.65% | 9,100 |
| Sep 25, 2026 | 419.00 | 424.00 | 418.00 | 424.00 | 424.00 | 1.19% | 9,700 |
| Sep 24, 2026 | 410.00 | 419.00 | 410.00 | 419.00 | 419.00 | 2.20% | 26,100 |
| Sep 18, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1.23% | 400 |
| Sep 17, 2026 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.98% | 4,500 |
| Sep 16, 2026 | 410.00 | 417.00 | 401.00 | 409.00 | 409.00 | -1.92% | 6,200 |
| Sep 15, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 417.00 | 3.73% | 6,700 |
| Sep 14, 2026 | 405.00 | 405.00 | 392.00 | 402.00 | 402.00 | 0.75% | 7,900 |
| Sep 11, 2026 | 395.00 | 400.00 | 394.00 | 399.00 | 399.00 | 1.01% | 2,400 |
| Sep 10, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | -1.74% | 1,200 |
| Sep 9, 2026 | 407.00 | 407.00 | 385.00 | 402.00 | 402.00 | -0.74% | 4,900 |
| Sep 8, 2026 | 425.00 | 430.00 | 404.00 | 405.00 | 405.00 | -3.80% | 22,600 |
| Sep 7, 2026 | 404.00 | 421.00 | 397.00 | 421.00 | 421.00 | 6.31% | 18,800 |
| Sep 4, 2026 | 382.00 | 399.00 | 381.00 | 396.00 | 396.00 | 5.32% | 22,400 |
| Sep 3, 2026 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | 0.53% | 700 |
| Sep 2, 2026 | 371.00 | 374.00 | 370.00 | 374.00 | 374.00 | 0.27% | 1,400 |
| Sep 1, 2026 | 382.00 | 382.00 | 371.00 | 373.00 | 373.00 | -0.53% | 2,300 |
| Aug 31, 2026 | 370.00 | 375.00 | 369.00 | 375.00 | 375.00 | 1.63% | 2,000 |
| Aug 28, 2026 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | 1.65% | 4,800 |
| Aug 27, 2026 | 360.00 | 364.00 | 359.00 | 363.00 | 363.00 | 0.55% | 3,900 |
| Aug 26, 2026 | 360.00 | 362.00 | 360.00 | 361.00 | 361.00 | - | 800 |
| Aug 25, 2026 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | 0.84% | 1,000 |
| Aug 24, 2026 | 360.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.28% | 2,600 |
| Aug 21, 2026 | 359.00 | 361.00 | 359.00 | 359.00 | 359.00 | 0.28% | 1,200 |
| Aug 20, 2026 | 357.00 | 358.00 | 356.00 | 358.00 | 358.00 | 0.56% | 2,300 |
| Aug 19, 2026 | 357.00 | 357.00 | 356.00 | 356.00 | 356.00 | -0.84% | 1,000 |
| Aug 18, 2026 | 359.00 | 359.00 | 358.00 | 359.00 | 359.00 | - | 400 |
| Aug 17, 2026 | 361.00 | 361.00 | 355.00 | 359.00 | 359.00 | -0.28% | 18,000 |
| Aug 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1.98% | 100 |
| Aug 13, 2026 | 354.00 | 355.00 | 353.00 | 353.00 | 353.00 | -0.28% | 1,100 |
| Aug 12, 2026 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | -0.28% | 5,400 |