The Toho Bank, Ltd. (TYO:8346)
Japan · Delayed Price · Currency is JPY 752.00
-2.00 (-0.27%)
May 29, 2026, 3:30 PM JST
The Toho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 760.00 | 774.00 | 752.00 | 752.00 | 752.00 | -0.27% | 571,200 |
| May 28, 2026 | 758.00 | 759.00 | 737.00 | 754.00 | 754.00 | -1.44% | 763,000 |
| May 27, 2026 | 777.00 | 777.00 | 758.00 | 765.00 | 765.00 | -1.80% | 620,100 |
| May 26, 2026 | 775.00 | 789.00 | 759.00 | 779.00 | 779.00 | - | 781,100 |
| May 25, 2026 | 771.00 | 787.00 | 760.00 | 779.00 | 779.00 | 0.78% | 761,700 |
| May 22, 2026 | 787.00 | 791.00 | 768.00 | 773.00 | 773.00 | -0.64% | 752,300 |
| May 21, 2026 | 770.00 | 796.00 | 770.00 | 778.00 | 778.00 | 3.05% | 1,131,600 |
| May 20, 2026 | 763.00 | 765.00 | 744.00 | 755.00 | 755.00 | 0.40% | 749,500 |
| May 19, 2026 | 735.00 | 759.00 | 734.00 | 752.00 | 752.00 | 3.44% | 1,187,300 |
| May 18, 2026 | 705.00 | 735.00 | 693.00 | 727.00 | 727.00 | 3.12% | 1,322,300 |
| May 15, 2026 | 701.00 | 715.00 | 688.00 | 705.00 | 705.00 | 0.71% | 1,192,000 |
| May 14, 2026 | 700.00 | 705.00 | 695.00 | 700.00 | 700.00 | -0.71% | 690,200 |
| May 13, 2026 | 698.00 | 709.00 | 695.00 | 705.00 | 705.00 | 1.73% | 742,600 |
| May 12, 2026 | 699.00 | 702.00 | 690.00 | 693.00 | 693.00 | -0.57% | 608,500 |
| May 11, 2026 | 692.00 | 703.00 | 688.00 | 697.00 | 697.00 | 0.58% | 840,400 |
| 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 | -1.35% | 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 |