The Toho Bank, Ltd. (TYO:8346)
Japan · Delayed Price · Currency is JPY 1,124.00
-29.00 (-2.52%)
Oct 7, 2026, 3:30 PM JST
The Toho Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,145.00 | 1,165.00 | 1,118.00 | 1,124.00 | 1,124.00 | -2.52% | 1,075,000 |
| Oct 6, 2026 | 1,137.00 | 1,158.00 | 1,126.00 | 1,153.00 | 1,153.00 | 1.59% | 1,008,300 |
| Oct 5, 2026 | 1,114.00 | 1,139.00 | 1,100.00 | 1,135.00 | 1,135.00 | 2.07% | 1,356,900 |
| Oct 2, 2026 | 1,096.00 | 1,138.00 | 1,089.00 | 1,112.00 | 1,112.00 | 1.28% | 1,430,300 |
| Oct 1, 2026 | 1,132.00 | 1,134.00 | 1,065.00 | 1,098.00 | 1,098.00 | -3.26% | 1,985,200 |
| Sep 30, 2026 | 1,098.00 | 1,140.00 | 1,088.00 | 1,135.00 | 1,135.00 | 3.18% | 1,722,300 |
| Sep 29, 2026 | 1,090.00 | 1,117.00 | 1,082.00 | 1,100.00 | 1,100.00 | -0.27% | 1,520,800 |
| Sep 28, 2026 | 1,112.00 | 1,133.00 | 1,096.00 | 1,116.00 | 1,103.00 | 1.73% | 2,218,200 |
| Sep 25, 2026 | 1,021.00 | 1,098.00 | 1,021.00 | 1,097.00 | 1,084.22 | 8.51% | 1,951,900 |
| Sep 24, 2026 | 1,024.00 | 1,024.00 | 994.00 | 1,011.00 | 999.22 | -1.27% | 936,600 |
| Sep 18, 2026 | 1,024.00 | 1,031.00 | 997.00 | 1,024.00 | 1,012.07 | 0.10% | 1,595,700 |
| Sep 17, 2026 | 1,035.00 | 1,055.00 | 1,015.00 | 1,023.00 | 1,011.08 | -0.10% | 912,300 |
| Sep 16, 2026 | 1,010.00 | 1,035.00 | 1,010.00 | 1,024.00 | 1,012.07 | 1.49% | 1,067,200 |
| Sep 15, 2026 | 1,020.00 | 1,024.00 | 1,001.00 | 1,009.00 | 997.25 | -0.69% | 786,700 |
| Sep 14, 2026 | 1,004.00 | 1,027.00 | 997.00 | 1,016.00 | 1,004.16 | 0.69% | 630,800 |
| Sep 11, 2026 | 972.00 | 1,016.00 | 967.00 | 1,009.00 | 997.25 | 0.70% | 1,270,200 |
| Sep 10, 2026 | 967.00 | 1,005.00 | 967.00 | 1,002.00 | 990.33 | 3.41% | 983,100 |
| Sep 9, 2026 | 971.00 | 983.00 | 963.00 | 969.00 | 957.71 | -0.72% | 851,800 |
| Sep 8, 2026 | 987.00 | 994.00 | 975.00 | 976.00 | 964.63 | -2.50% | 738,400 |
| Sep 7, 2026 | 1,000.00 | 1,004.00 | 988.00 | 1,001.00 | 989.34 | 0.91% | 928,400 |
| Sep 4, 2026 | 1,006.00 | 1,013.00 | 975.00 | 992.00 | 980.44 | -1.10% | 1,078,600 |
| Sep 3, 2026 | 984.00 | 1,020.00 | 983.00 | 1,003.00 | 991.32 | 2.35% | 964,300 |
| Sep 2, 2026 | 975.00 | 991.00 | 971.00 | 980.00 | 968.58 | -0.91% | 824,500 |
| Sep 1, 2026 | 988.00 | 993.00 | 971.00 | 989.00 | 977.48 | -0.40% | 728,700 |
| Aug 31, 2026 | 990.00 | 1,002.00 | 981.00 | 993.00 | 981.43 | 0.10% | 665,100 |
| Aug 28, 2026 | 972.00 | 999.00 | 969.00 | 992.00 | 980.44 | 1.85% | 693,900 |
| Aug 27, 2026 | 970.00 | 993.00 | 970.00 | 974.00 | 962.65 | 0.52% | 639,600 |
| Aug 26, 2026 | 950.00 | 972.00 | 948.00 | 969.00 | 957.71 | 2.76% | 604,500 |
| Aug 25, 2026 | 942.00 | 952.00 | 927.00 | 943.00 | 932.02 | 0.64% | 859,600 |
| Aug 24, 2026 | 954.00 | 956.00 | 933.00 | 937.00 | 926.09 | -1.37% | 912,300 |
| Aug 21, 2026 | 947.00 | 959.00 | 942.00 | 950.00 | 938.93 | -0.11% | 657,200 |
| Aug 20, 2026 | 949.00 | 959.00 | 934.00 | 951.00 | 939.92 | -0.42% | 880,300 |
| Aug 19, 2026 | 990.00 | 999.00 | 948.00 | 955.00 | 943.88 | -5.35% | 1,304,300 |
| Aug 18, 2026 | 1,005.00 | 1,026.00 | 1,005.00 | 1,009.00 | 997.25 | 0.70% | 857,800 |
| Aug 17, 2026 | 1,009.00 | 1,015.00 | 997.00 | 1,002.00 | 990.33 | -0.10% | 891,500 |
| Aug 14, 2026 | 987.00 | 1,020.00 | 982.00 | 1,003.00 | 991.32 | 1.42% | 1,244,100 |
| Aug 13, 2026 | 948.00 | 989.00 | 948.00 | 989.00 | 977.48 | 5.78% | 1,367,800 |
| Aug 12, 2026 | 943.00 | 950.00 | 926.00 | 935.00 | 924.11 | 0.75% | 951,100 |
| Aug 10, 2026 | 942.00 | 944.00 | 924.00 | 928.00 | 917.19 | -1.49% | 973,600 |
| Aug 7, 2026 | 958.00 | 962.00 | 935.00 | 942.00 | 931.03 | -1.67% | 795,900 |
| Aug 6, 2026 | 929.00 | 958.00 | 928.00 | 958.00 | 946.84 | 3.46% | 1,233,100 |
| Aug 5, 2026 | 891.00 | 928.00 | 891.00 | 926.00 | 915.21 | 4.28% | 956,300 |
| Aug 4, 2026 | 866.00 | 893.00 | 866.00 | 888.00 | 877.66 | 1.49% | 1,252,600 |
| Aug 3, 2026 | 850.00 | 884.00 | 847.00 | 875.00 | 864.81 | 1.74% | 1,120,800 |
| Jul 31, 2026 | 861.00 | 873.00 | 840.00 | 860.00 | 849.98 | 1.65% | 1,428,400 |
| Jul 30, 2026 | 851.00 | 857.00 | 841.00 | 846.00 | 836.15 | -2.08% | 1,326,600 |
| Jul 29, 2026 | 895.00 | 895.00 | 834.00 | 864.00 | 853.94 | -3.79% | 1,770,100 |
| Jul 28, 2026 | 937.00 | 938.00 | 895.00 | 898.00 | 887.54 | -4.16% | 1,045,600 |
| Jul 27, 2026 | 915.00 | 938.00 | 910.00 | 937.00 | 926.09 | 3.65% | 967,000 |
| Jul 24, 2026 | 874.00 | 904.00 | 872.00 | 904.00 | 893.47 | 1.69% | 606,100 |