The Toho Bank, Ltd. (TYO:8346)
Japan · Delayed Price · Currency is JPY 693.00
-2.00 (-0.29%)
May 8, 2026, 3:30 PM JST
The Toho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 679.00 | 694.00 | 662.00 | 693.00 | 693.00 | -0.29% | 1,779,000 |
| May 7, 2026 | 684.00 | 699.00 | 675.00 | 695.00 | 695.00 | 4.35% | 907,200 |
| May 1, 2026 | 667.00 | 670.00 | 651.00 | 666.00 | 666.00 | -0.15% | 640,300 |
| Apr 30, 2026 | 675.00 | 675.00 | 660.00 | 667.00 | 667.00 | -3.19% | 770,400 |
| Apr 28, 2026 | 654.00 | 689.00 | 651.00 | 689.00 | 689.00 | 6.00% | 805,700 |
| Apr 27, 2026 | 640.00 | 650.00 | 631.00 | 650.00 | 650.00 | - | 585,800 |
| Apr 24, 2026 | 659.00 | 660.00 | 641.00 | 650.00 | 650.00 | -0.76% | 462,700 |
| Apr 23, 2026 | 655.00 | 659.00 | 645.00 | 655.00 | 655.00 | -0.76% | 591,000 |
| Apr 22, 2026 | 680.00 | 687.00 | 657.00 | 660.00 | 660.00 | -3.93% | 753,500 |
| Apr 21, 2026 | 705.00 | 708.00 | 683.00 | 687.00 | 687.00 | -1.86% | 820,000 |
| Apr 20, 2026 | 708.00 | 710.00 | 696.00 | 700.00 | 700.00 | -0.57% | 597,300 |
| Apr 17, 2026 | 705.00 | 712.00 | 700.00 | 704.00 | 704.00 | -1.40% | 650,700 |
| Apr 16, 2026 | 712.00 | 718.00 | 709.00 | 714.00 | 714.00 | 0.71% | 593,100 |
| Apr 15, 2026 | 717.00 | 722.00 | 703.00 | 709.00 | 709.00 | 0.57% | 748,900 |
| Apr 14, 2026 | 709.00 | 709.00 | 697.00 | 705.00 | 705.00 | 0.71% | 675,800 |
| Apr 13, 2026 | 696.00 | 711.00 | 691.00 | 700.00 | 700.00 | -0.14% | 1,015,400 |
| Apr 10, 2026 | 712.00 | 720.00 | 699.00 | 701.00 | 701.00 | -0.28% | 751,600 |
| Apr 9, 2026 | 712.00 | 720.00 | 702.00 | 703.00 | 703.00 | -0.99% | 1,007,600 |
| Apr 8, 2026 | 700.00 | 717.00 | 700.00 | 710.00 | 710.00 | 2.90% | 1,204,400 |
| Apr 7, 2026 | 689.00 | 702.00 | 684.00 | 690.00 | 690.00 | 0.88% | 699,100 |
| Apr 6, 2026 | 684.00 | 690.00 | 680.00 | 684.00 | 684.00 | 0.44% | 604,700 |
| Apr 3, 2026 | 697.00 | 698.00 | 678.00 | 681.00 | 681.00 | 0.59% | 539,700 |
| Apr 2, 2026 | 702.00 | 712.00 | 677.00 | 677.00 | 677.00 | -2.45% | 785,700 |
| Apr 1, 2026 | 683.00 | 694.00 | 670.00 | 694.00 | 694.00 | 7.43% | 1,286,900 |
| Mar 31, 2026 | 650.00 | 666.00 | 641.00 | 646.00 | 646.00 | -2.12% | 954,700 |
| Mar 30, 2026 | 639.00 | 664.00 | 638.00 | 660.00 | 660.00 | -2.65% | 1,059,300 |
| Mar 27, 2026 | 674.00 | 686.00 | 668.00 | 678.00 | 669.00 | 0.30% | 966,200 |
| Mar 26, 2026 | 690.00 | 692.00 | 664.00 | 676.00 | 667.03 | -2.03% | 762,600 |
| Mar 25, 2026 | 677.00 | 691.00 | 674.00 | 690.00 | 680.84 | 5.34% | 1,011,200 |
| Mar 24, 2026 | 651.00 | 661.00 | 645.00 | 655.00 | 646.31 | 4.30% | 754,700 |
| Mar 23, 2026 | 634.00 | 636.00 | 618.00 | 628.00 | 619.66 | -4.99% | 1,055,000 |
| Mar 19, 2026 | 650.00 | 662.00 | 645.00 | 661.00 | 652.23 | -1.34% | 1,331,700 |
| Mar 18, 2026 | 656.00 | 671.00 | 650.00 | 670.00 | 661.11 | 5.18% | 957,700 |
| Mar 17, 2026 | 640.00 | 652.00 | 632.00 | 637.00 | 628.54 | 0.31% | 740,100 |
| Mar 16, 2026 | 624.00 | 635.00 | 622.00 | 635.00 | 626.57 | 0.47% | 681,200 |
| Mar 13, 2026 | 617.00 | 637.00 | 617.00 | 632.00 | 623.61 | 0.80% | 1,165,500 |
| Mar 12, 2026 | 646.00 | 648.00 | 623.00 | 627.00 | 618.68 | -4.27% | 1,347,500 |
| Mar 11, 2026 | 660.00 | 672.00 | 655.00 | 655.00 | 646.31 | -0.15% | 699,900 |
| Mar 10, 2026 | 638.00 | 659.00 | 631.00 | 656.00 | 647.29 | 5.47% | 1,137,200 |
| Mar 9, 2026 | 610.00 | 627.00 | 605.00 | 622.00 | 613.74 | -6.18% | 1,706,800 |
| Mar 6, 2026 | 646.00 | 669.00 | 643.00 | 663.00 | 654.20 | -1.92% | 1,311,600 |
| Mar 5, 2026 | 658.00 | 683.00 | 656.00 | 676.00 | 667.03 | 8.68% | 1,865,400 |
| Mar 4, 2026 | 654.00 | 667.00 | 610.00 | 622.00 | 613.74 | -9.72% | 2,177,000 |
| Mar 3, 2026 | 693.00 | 708.00 | 686.00 | 689.00 | 679.85 | -0.86% | 1,648,400 |
| Mar 2, 2026 | 692.00 | 700.00 | 681.00 | 695.00 | 685.77 | -4.40% | 1,892,800 |
| Feb 27, 2026 | 710.00 | 727.00 | 708.00 | 727.00 | 717.35 | 2.83% | 1,205,100 |
| Feb 26, 2026 | 705.00 | 714.00 | 700.00 | 707.00 | 697.62 | 1.73% | 1,108,400 |
| Feb 25, 2026 | 713.00 | 714.00 | 693.00 | 695.00 | 685.77 | -1.97% | 1,499,100 |
| Feb 24, 2026 | 718.00 | 719.00 | 689.00 | 709.00 | 699.59 | -0.70% | 1,852,500 |
| Feb 20, 2026 | 718.00 | 722.00 | 710.00 | 714.00 | 704.52 | -3.25% | 1,198,000 |