The Toho Bank, Ltd. (TYO:8346)
Japan · Delayed Price · Currency is JPY 1,012.00
+10.00 (1.00%)
Sep 11, 2026, 3:24 PM JST
The Toho Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 972.00 | 1,016.00 | 967.00 | 1,009.00 | 1,009.00 | 0.70% | 1,270,200 |
| Sep 10, 2026 | 967.00 | 1,005.00 | 967.00 | 1,002.00 | 1,002.00 | 3.41% | 983,100 |
| Sep 9, 2026 | 971.00 | 983.00 | 963.00 | 969.00 | 969.00 | -0.72% | 851,800 |
| Sep 8, 2026 | 987.00 | 994.00 | 975.00 | 976.00 | 976.00 | -2.50% | 738,400 |
| Sep 7, 2026 | 1,000.00 | 1,004.00 | 988.00 | 1,001.00 | 1,001.00 | 0.91% | 928,400 |
| Sep 4, 2026 | 1,006.00 | 1,013.00 | 975.00 | 992.00 | 992.00 | -1.10% | 1,078,600 |
| Sep 3, 2026 | 984.00 | 1,020.00 | 983.00 | 1,003.00 | 1,003.00 | 2.35% | 964,300 |
| Sep 2, 2026 | 975.00 | 991.00 | 971.00 | 980.00 | 980.00 | -0.91% | 824,500 |
| Sep 1, 2026 | 988.00 | 993.00 | 971.00 | 989.00 | 989.00 | -0.40% | 728,700 |
| Aug 31, 2026 | 990.00 | 1,002.00 | 981.00 | 993.00 | 993.00 | 0.10% | 665,100 |
| Aug 28, 2026 | 972.00 | 999.00 | 969.00 | 992.00 | 992.00 | 1.85% | 693,900 |
| Aug 27, 2026 | 970.00 | 993.00 | 970.00 | 974.00 | 974.00 | 0.52% | 639,600 |
| Aug 26, 2026 | 950.00 | 972.00 | 948.00 | 969.00 | 969.00 | 2.76% | 604,500 |
| Aug 25, 2026 | 942.00 | 952.00 | 927.00 | 943.00 | 943.00 | 0.64% | 859,600 |
| Aug 24, 2026 | 954.00 | 956.00 | 933.00 | 937.00 | 937.00 | -1.37% | 912,300 |
| Aug 21, 2026 | 947.00 | 959.00 | 942.00 | 950.00 | 950.00 | -0.11% | 657,200 |
| Aug 20, 2026 | 949.00 | 959.00 | 934.00 | 951.00 | 951.00 | -0.42% | 880,300 |
| Aug 19, 2026 | 990.00 | 999.00 | 948.00 | 955.00 | 955.00 | -5.35% | 1,304,300 |
| Aug 18, 2026 | 1,005.00 | 1,026.00 | 1,005.00 | 1,009.00 | 1,009.00 | 0.70% | 857,800 |
| Aug 17, 2026 | 1,009.00 | 1,015.00 | 997.00 | 1,002.00 | 1,002.00 | -0.10% | 891,500 |
| Aug 14, 2026 | 987.00 | 1,020.00 | 982.00 | 1,003.00 | 1,003.00 | 1.42% | 1,244,100 |
| Aug 13, 2026 | 948.00 | 989.00 | 948.00 | 989.00 | 989.00 | 5.78% | 1,367,800 |
| Aug 12, 2026 | 943.00 | 950.00 | 926.00 | 935.00 | 935.00 | 0.75% | 951,100 |
| Aug 10, 2026 | 942.00 | 944.00 | 924.00 | 928.00 | 928.00 | -1.49% | 973,600 |
| Aug 7, 2026 | 958.00 | 962.00 | 935.00 | 942.00 | 942.00 | -1.67% | 795,900 |
| Aug 6, 2026 | 929.00 | 958.00 | 928.00 | 958.00 | 958.00 | 3.46% | 1,233,100 |
| Aug 5, 2026 | 891.00 | 928.00 | 891.00 | 926.00 | 926.00 | 4.28% | 956,300 |
| Aug 4, 2026 | 866.00 | 893.00 | 866.00 | 888.00 | 888.00 | 1.49% | 1,252,600 |
| Aug 3, 2026 | 850.00 | 884.00 | 847.00 | 875.00 | 875.00 | 1.74% | 1,120,800 |
| Jul 31, 2026 | 861.00 | 873.00 | 840.00 | 860.00 | 860.00 | 1.65% | 1,428,400 |
| Jul 30, 2026 | 851.00 | 857.00 | 841.00 | 846.00 | 846.00 | -2.08% | 1,326,600 |
| Jul 29, 2026 | 895.00 | 895.00 | 834.00 | 864.00 | 864.00 | -3.79% | 1,770,100 |
| Jul 28, 2026 | 937.00 | 938.00 | 895.00 | 898.00 | 898.00 | -4.16% | 1,045,600 |
| Jul 27, 2026 | 915.00 | 938.00 | 910.00 | 937.00 | 937.00 | 3.65% | 967,000 |
| Jul 24, 2026 | 874.00 | 904.00 | 872.00 | 904.00 | 904.00 | 1.69% | 606,100 |
| Jul 23, 2026 | 880.00 | 898.00 | 878.00 | 889.00 | 889.00 | 0.45% | 627,900 |
| Jul 22, 2026 | 875.00 | 896.00 | 869.00 | 885.00 | 885.00 | 1.96% | 855,900 |
| Jul 21, 2026 | 828.00 | 875.00 | 821.00 | 868.00 | 868.00 | 6.77% | 1,398,600 |
| Jul 17, 2026 | 850.00 | 855.00 | 799.00 | 813.00 | 813.00 | -4.35% | 1,472,200 |
| Jul 16, 2026 | 860.00 | 863.00 | 844.00 | 850.00 | 850.00 | -1.51% | 852,400 |
| Jul 15, 2026 | 845.00 | 864.00 | 835.00 | 863.00 | 863.00 | 3.85% | 929,000 |
| Jul 14, 2026 | 821.00 | 838.00 | 809.00 | 831.00 | 831.00 | 1.47% | 573,000 |
| Jul 13, 2026 | 828.00 | 841.00 | 815.00 | 819.00 | 819.00 | -0.12% | 624,500 |
| Jul 10, 2026 | 837.00 | 849.00 | 820.00 | 820.00 | 820.00 | -0.73% | 908,600 |
| Jul 9, 2026 | 831.00 | 834.00 | 818.00 | 826.00 | 826.00 | -1.08% | 628,600 |
| Jul 8, 2026 | 815.00 | 841.00 | 812.00 | 835.00 | 835.00 | 2.33% | 1,005,700 |
| Jul 7, 2026 | 834.00 | 844.00 | 816.00 | 816.00 | 816.00 | -0.85% | 908,900 |
| Jul 6, 2026 | 818.00 | 826.00 | 806.00 | 823.00 | 823.00 | 0.61% | 726,400 |
| Jul 3, 2026 | 807.00 | 818.00 | 794.00 | 818.00 | 818.00 | 2.25% | 659,800 |
| Jul 2, 2026 | 800.00 | 809.00 | 791.00 | 800.00 | 800.00 | 2.70% | 857,900 |