TYO:7532 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	881.50	888.70	874.70	883.50	883.50	-0.63%	7,225,500
Aug 4, 2026	897.00	899.90	881.30	889.10	889.10	-0.84%	5,504,300
Aug 3, 2026	897.30	906.90	887.40	896.60	896.60	-0.62%	7,666,700
Jul 31, 2026	902.60	928.90	897.30	902.20	902.20	-4.16%	13,335,800
Jul 30, 2026	969.80	973.00	927.90	941.40	941.40	-2.41%	12,683,900
Jul 29, 2026	925.80	984.50	925.00	964.60	964.60	4.42%	20,441,100
Jul 28, 2026	909.00	927.80	896.70	923.80	923.80	3.33%	11,826,600
Jul 27, 2026	864.10	894.00	862.10	894.00	894.00	3.63%	8,374,100
Jul 24, 2026	850.00	871.00	843.80	862.70	862.70	0.76%	6,927,400
Jul 23, 2026	856.00	862.00	846.20	856.20	856.20	-1.17%	6,045,000
Jul 22, 2026	857.70	869.40	853.50	866.30	866.30	-1.66%	7,010,800
Jul 21, 2026	877.60	895.90	877.00	880.90	880.90	-0.91%	9,065,700
Jul 17, 2026	884.00	903.90	881.30	889.00	889.00	2.30%	13,238,300
Jul 16, 2026	869.10	892.20	864.10	869.00	869.00	1.22%	8,272,100
Jul 15, 2026	872.00	874.50	853.00	858.50	858.50	-1.77%	8,447,400
Jul 14, 2026	881.80	890.60	873.00	874.00	874.00	0.15%	7,420,500
Jul 13, 2026	852.50	873.50	846.50	872.70	872.70	2.62%	7,961,100
Jul 10, 2026	867.60	867.60	848.90	850.40	850.40	-2.35%	9,319,000
Jul 9, 2026	874.60	877.80	860.30	870.90	870.90	-0.26%	10,620,300
Jul 8, 2026	881.70	882.60	856.20	873.20	873.20	0.75%	14,734,400
Jul 7, 2026	852.00	869.80	838.10	866.70	866.70	1.64%	13,886,200
Jul 6, 2026	821.00	852.70	816.80	852.70	852.70	4.20%	8,826,900
Jul 3, 2026	835.00	847.60	815.10	818.30	818.30	-0.29%	8,524,900
Jul 2, 2026	814.00	829.50	808.20	820.70	820.70	3.41%	8,356,400
Jul 1, 2026	811.00	818.10	793.60	793.60	793.60	-3.57%	10,371,000
Jun 30, 2026	851.00	854.00	821.00	823.00	823.00	-0.41%	12,157,200
Jun 29, 2026	822.50	846.40	820.10	826.40	826.40	1.09%	11,480,100
Jun 26, 2026	822.80	828.00	815.40	823.00	817.50	0.28%	11,977,400
Jun 25, 2026	822.70	831.00	813.50	820.70	815.22	0.27%	10,826,200
Jun 24, 2026	815.90	832.00	815.10	818.50	813.03	0.63%	10,505,100
Jun 23, 2026	811.90	824.40	806.10	813.40	807.96	-0.37%	10,696,300
Jun 22, 2026	815.10	822.30	809.80	816.40	810.94	-0.32%	8,875,500
Jun 19, 2026	826.70	828.70	811.00	819.00	813.53	-1.95%	13,115,400
Jun 18, 2026	840.00	845.40	825.30	835.30	829.72	-0.04%	7,911,200
Jun 17, 2026	836.00	852.40	833.80	835.60	830.02	0.12%	7,820,900
Jun 16, 2026	827.80	836.30	822.50	834.60	829.02	-0.31%	10,168,000
Jun 15, 2026	852.40	858.60	837.20	837.20	831.61	-2.12%	10,026,400
Jun 12, 2026	860.60	869.70	851.60	855.30	849.58	-1.44%	11,446,700
Jun 11, 2026	883.00	893.50	860.60	867.80	862.00	2.21%	13,632,800
Jun 10, 2026	846.00	851.80	836.40	849.00	843.33	1.90%	8,280,200
Jun 9, 2026	853.60	854.60	833.20	833.20	827.63	-0.73%	7,836,700
Jun 8, 2026	846.90	856.00	829.00	839.30	833.69	0.89%	10,968,100
Jun 5, 2026	825.00	843.70	822.20	831.90	826.34	0.70%	6,266,300
Jun 4, 2026	825.00	844.40	820.20	826.10	820.58	0.18%	9,390,800
Jun 3, 2026	814.00	829.40	807.30	824.60	819.09	-0.25%	9,425,900
Jun 2, 2026	808.50	833.50	794.70	826.70	821.18	0.39%	9,167,400
Jun 1, 2026	881.00	882.60	819.70	823.50	818.00	-6.23%	12,430,600
May 29, 2026	861.90	907.40	856.40	878.20	872.33	2.29%	24,956,100
May 28, 2026	839.80	861.90	836.80	858.50	852.76	4.82%	16,167,200
May 27, 2026	819.40	819.40	801.00	819.00	813.53	1.19%	13,791,600