The Toho Bank, Ltd. (TYO:8346)
Japan · Delayed Price · Currency is JPY 860.00
+14.00 (1.65%)
Jul 31, 2026, 3:30 PM JST
The Toho Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 780.00 | 788.00 | 777.00 | 779.00 | 779.00 | 0.39% | 764,600 |
| Jun 30, 2026 | 774.00 | 783.00 | 765.00 | 776.00 | 776.00 | 0.39% | 833,700 |
| Jun 29, 2026 | 780.00 | 788.00 | 760.00 | 773.00 | 773.00 | -0.13% | 817,300 |
| Jun 26, 2026 | 768.00 | 779.00 | 764.00 | 774.00 | 774.00 | 1.18% | 585,400 |
| Jun 25, 2026 | 766.00 | 768.00 | 756.00 | 765.00 | 765.00 | 1.19% | 529,300 |
| Jun 24, 2026 | 774.00 | 779.00 | 749.00 | 756.00 | 756.00 | -1.56% | 842,500 |
| Jun 23, 2026 | 766.00 | 780.00 | 762.00 | 768.00 | 768.00 | 1.19% | 754,100 |
| Jun 22, 2026 | 748.00 | 763.00 | 746.00 | 759.00 | 759.00 | 1.07% | 636,400 |
| Jun 19, 2026 | 770.00 | 772.00 | 748.00 | 751.00 | 751.00 | -3.10% | 1,533,400 |
| Jun 18, 2026 | 756.00 | 780.00 | 754.00 | 775.00 | 775.00 | 2.51% | 1,053,900 |
| Jun 17, 2026 | 784.00 | 795.00 | 756.00 | 756.00 | 756.00 | -3.08% | 1,055,900 |
| Jun 16, 2026 | 787.00 | 787.00 | 766.00 | 780.00 | 780.00 | -1.14% | 902,600 |
| Jun 15, 2026 | 795.00 | 809.00 | 787.00 | 789.00 | 789.00 | 1.54% | 918,800 |
| Jun 12, 2026 | 780.00 | 786.00 | 771.00 | 777.00 | 777.00 | 1.57% | 1,089,700 |
| Jun 11, 2026 | 770.00 | 777.00 | 756.00 | 765.00 | 765.00 | -0.65% | 634,100 |
| Jun 10, 2026 | 775.00 | 794.00 | 765.00 | 770.00 | 770.00 | 0.13% | 1,091,900 |
| Jun 9, 2026 | 753.00 | 772.00 | 753.00 | 769.00 | 769.00 | 3.22% | 748,800 |
| Jun 8, 2026 | 735.00 | 746.00 | 728.00 | 745.00 | 745.00 | -0.67% | 622,600 |
| Jun 5, 2026 | 757.00 | 763.00 | 747.00 | 750.00 | 750.00 | 0.81% | 522,900 |
| Jun 4, 2026 | 725.00 | 756.00 | 721.00 | 744.00 | 744.00 | 0.81% | 558,700 |
| Jun 3, 2026 | 748.00 | 753.00 | 731.00 | 738.00 | 738.00 | -0.27% | 552,700 |
| Jun 2, 2026 | 713.00 | 741.00 | 696.00 | 740.00 | 740.00 | 1.65% | 610,100 |
| Jun 1, 2026 | 745.00 | 748.00 | 728.00 | 728.00 | 728.00 | -3.19% | 627,700 |
| 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 |