TYO:7532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	815.90	832.00	815.10	818.50	-	0.63%	10,505,100
Jun 23, 2026	811.90	824.40	806.10	813.40	813.40	-0.37%	10,696,300
Jun 22, 2026	815.10	822.30	809.80	816.40	816.40	-0.32%	8,875,500
Jun 19, 2026	826.70	828.70	811.00	819.00	819.00	-1.95%	13,115,400
Jun 18, 2026	840.00	845.40	825.30	835.30	835.30	-0.04%	7,911,200
Jun 17, 2026	836.00	852.40	833.80	835.60	835.60	0.12%	7,820,900
Jun 16, 2026	827.80	836.30	822.50	834.60	834.60	-0.31%	10,168,000
Jun 15, 2026	852.40	858.60	837.20	837.20	837.20	-2.12%	10,026,400
Jun 12, 2026	860.60	869.70	851.60	855.30	855.30	-1.44%	11,446,700
Jun 11, 2026	883.00	893.50	860.60	867.80	867.80	2.21%	13,632,800
Jun 10, 2026	846.00	851.80	836.40	849.00	849.00	1.90%	8,280,200
Jun 9, 2026	853.60	854.60	833.20	833.20	833.20	-0.73%	7,836,700
Jun 8, 2026	846.90	856.00	829.00	839.30	839.30	0.89%	10,968,100
Jun 5, 2026	825.00	843.70	822.20	831.90	831.90	0.70%	6,266,300
Jun 4, 2026	825.00	844.40	820.20	826.10	826.10	0.18%	9,390,800
Jun 3, 2026	814.00	829.40	807.30	824.60	824.60	-0.25%	9,425,900
Jun 2, 2026	808.50	833.50	794.70	826.70	826.70	0.39%	9,167,400
Jun 1, 2026	881.00	882.60	819.70	823.50	823.50	-6.23%	12,430,600
May 29, 2026	861.90	907.40	856.40	878.20	878.20	2.29%	24,956,100
May 28, 2026	839.80	861.90	836.80	858.50	858.50	4.82%	16,167,200
May 27, 2026	819.40	819.40	801.00	819.00	819.00	1.19%	13,791,600
May 26, 2026	818.70	826.20	801.60	809.40	809.40	-1.84%	13,257,500
May 25, 2026	862.90	865.00	818.40	824.60	824.60	-4.88%	13,279,300
May 22, 2026	855.60	878.40	854.90	866.90	866.90	-0.02%	9,405,200
May 21, 2026	872.40	873.20	859.60	867.10	867.10	-0.57%	10,250,600
May 20, 2026	895.00	895.50	865.30	872.10	872.10	-1.44%	9,807,500
May 19, 2026	886.30	889.80	866.00	884.80	884.80	1.55%	8,372,100
May 18, 2026	871.60	888.50	868.90	871.30	871.30	-	9,284,700
May 15, 2026	843.00	871.30	842.10	871.30	871.30	1.55%	9,131,900
May 14, 2026	868.60	875.20	841.00	858.00	858.00	-2.90%	15,717,300
May 13, 2026	885.00	895.30	878.50	883.60	883.60	-1.14%	11,563,500
May 12, 2026	896.70	903.50	887.50	893.80	893.80	-1.49%	6,062,600
May 11, 2026	887.30	915.50	881.70	907.30	907.30	2.69%	8,683,900
May 8, 2026	888.00	897.80	882.10	883.50	883.50	-0.43%	8,199,800
May 7, 2026	890.00	892.20	869.30	887.30	887.30	-0.08%	12,605,500
May 1, 2026	880.00	899.90	879.00	888.00	888.00	-0.16%	6,483,500
Apr 30, 2026	889.10	890.30	872.70	889.40	889.40	-1.25%	11,175,700
Apr 28, 2026	902.10	910.50	898.10	900.70	900.70	-1.52%	11,586,100
Apr 27, 2026	914.00	920.60	906.10	914.60	914.60	-0.41%	6,641,100
Apr 24, 2026	919.50	921.60	910.10	918.40	918.40	-0.39%	5,115,300
Apr 23, 2026	944.30	945.70	914.50	922.00	922.00	-2.89%	8,867,300
Apr 22, 2026	949.00	956.50	941.50	949.40	949.40	0.79%	6,811,900
Apr 21, 2026	959.40	962.30	942.00	942.00	942.00	-1.80%	4,821,700
Apr 20, 2026	950.00	959.30	946.30	959.30	959.30	2.05%	5,711,800
Apr 17, 2026	953.90	963.10	940.00	940.00	940.00	-2.41%	6,870,200
Apr 16, 2026	957.00	972.20	954.10	963.20	963.20	0.18%	6,233,100
Apr 15, 2026	969.50	971.90	954.70	961.50	961.50	-0.11%	8,479,500
Apr 14, 2026	949.60	964.50	947.00	962.60	962.60	0.89%	7,832,900
Apr 13, 2026	945.00	969.00	938.00	954.10	954.10	1.66%	8,301,900
Apr 10, 2026	950.00	952.60	931.10	938.50	938.50	-1.88%	8,693,200