The Tohoku Bank, Ltd. (TYO:8349)
Japan · Delayed Price · Currency is JPY 1,573.00
+32.00 (2.08%)
At close: Jan 23, 2026
The Tohoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,541.00 | 1,579.00 | 1,541.00 | 1,573.00 | 1,573.00 | 2.08% | 28,400 |
| Jan 22, 2026 | 1,522.00 | 1,543.00 | 1,512.00 | 1,541.00 | 1,541.00 | 2.19% | 21,700 |
| Jan 21, 2026 | 1,520.00 | 1,527.00 | 1,500.00 | 1,508.00 | 1,508.00 | -2.71% | 54,400 |
| Jan 20, 2026 | 1,559.00 | 1,559.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.58% | 18,100 |
| Jan 19, 2026 | 1,560.00 | 1,563.00 | 1,538.00 | 1,559.00 | 1,559.00 | - | 26,200 |
| Jan 16, 2026 | 1,541.00 | 1,559.00 | 1,530.00 | 1,559.00 | 1,559.00 | 1.50% | 40,500 |
| Jan 15, 2026 | 1,510.00 | 1,539.00 | 1,502.00 | 1,536.00 | 1,536.00 | 1.72% | 26,300 |
| Jan 14, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,510.00 | 1,510.00 | 0.60% | 38,000 |
| Jan 13, 2026 | 1,502.00 | 1,519.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.54% | 47,000 |
| Jan 9, 2026 | 1,469.00 | 1,495.00 | 1,469.00 | 1,493.00 | 1,493.00 | 2.40% | 35,400 |
| Jan 8, 2026 | 1,457.00 | 1,468.00 | 1,448.00 | 1,458.00 | 1,458.00 | - | 47,500 |
| Jan 7, 2026 | 1,451.00 | 1,465.00 | 1,446.00 | 1,458.00 | 1,458.00 | -0.07% | 17,300 |
| Jan 6, 2026 | 1,458.00 | 1,471.00 | 1,452.00 | 1,459.00 | 1,459.00 | 0.07% | 28,300 |
| Jan 5, 2026 | 1,430.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,458.00 | 1.74% | 63,600 |
| Dec 30, 2025 | 1,437.00 | 1,448.00 | 1,425.00 | 1,433.00 | 1,433.00 | - | 28,000 |
| Dec 29, 2025 | 1,430.00 | 1,438.00 | 1,427.00 | 1,433.00 | 1,433.00 | 0.42% | 22,500 |
| Dec 26, 2025 | 1,417.00 | 1,428.00 | 1,408.00 | 1,427.00 | 1,427.00 | 1.21% | 43,000 |
| Dec 25, 2025 | 1,404.00 | 1,420.00 | 1,396.00 | 1,410.00 | 1,410.00 | 1.08% | 49,200 |
| Dec 24, 2025 | 1,397.00 | 1,410.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.14% | 17,400 |
| Dec 23, 2025 | 1,368.00 | 1,401.00 | 1,368.00 | 1,397.00 | 1,397.00 | 2.27% | 33,300 |
| Dec 22, 2025 | 1,379.00 | 1,384.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.73% | 31,100 |
| Dec 19, 2025 | 1,370.00 | 1,376.00 | 1,362.00 | 1,376.00 | 1,376.00 | 0.58% | 19,100 |
| Dec 18, 2025 | 1,395.00 | 1,395.00 | 1,347.00 | 1,368.00 | 1,368.00 | -1.51% | 105,700 |
| Dec 17, 2025 | 1,381.00 | 1,390.00 | 1,363.00 | 1,389.00 | 1,389.00 | 0.80% | 16,200 |
| Dec 16, 2025 | 1,413.00 | 1,413.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.06% | 23,700 |
| Dec 15, 2025 | 1,379.00 | 1,414.00 | 1,378.00 | 1,407.00 | 1,407.00 | 1.74% | 43,100 |
| Dec 12, 2025 | 1,376.00 | 1,384.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.51% | 23,700 |
| Dec 11, 2025 | 1,380.00 | 1,380.00 | 1,359.00 | 1,376.00 | 1,376.00 | - | 14,800 |
| Dec 10, 2025 | 1,374.00 | 1,377.00 | 1,360.00 | 1,376.00 | 1,376.00 | -0.29% | 11,000 |
| Dec 9, 2025 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.80% | 10,100 |
| Dec 8, 2025 | 1,365.00 | 1,376.00 | 1,361.00 | 1,369.00 | 1,369.00 | 0.44% | 9,900 |
| Dec 5, 2025 | 1,374.00 | 1,375.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.58% | 11,600 |
| Dec 4, 2025 | 1,365.00 | 1,381.00 | 1,356.00 | 1,371.00 | 1,371.00 | 1.11% | 12,900 |
| Dec 3, 2025 | 1,373.00 | 1,374.00 | 1,347.00 | 1,356.00 | 1,356.00 | -1.45% | 27,400 |
| Dec 2, 2025 | 1,399.00 | 1,413.00 | 1,372.00 | 1,376.00 | 1,376.00 | -1.08% | 28,900 |
| Dec 1, 2025 | 1,397.00 | 1,420.00 | 1,380.00 | 1,391.00 | 1,391.00 | 0.58% | 82,300 |
| Nov 28, 2025 | 1,363.00 | 1,384.00 | 1,363.00 | 1,383.00 | 1,383.00 | 1.47% | 30,200 |
| Nov 27, 2025 | 1,348.00 | 1,373.00 | 1,348.00 | 1,363.00 | 1,363.00 | 1.11% | 47,500 |
| Nov 26, 2025 | 1,338.00 | 1,354.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.97% | 22,300 |
| Nov 25, 2025 | 1,334.00 | 1,352.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.98% | 26,400 |
| Nov 21, 2025 | 1,307.00 | 1,328.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.53% | 10,600 |
| Nov 20, 2025 | 1,302.00 | 1,316.00 | 1,298.00 | 1,315.00 | 1,315.00 | 1.39% | 13,000 |
| Nov 19, 2025 | 1,302.00 | 1,311.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.22% | 22,100 |
| Nov 18, 2025 | 1,325.00 | 1,326.00 | 1,302.00 | 1,313.00 | 1,313.00 | -1.20% | 27,800 |
| Nov 17, 2025 | 1,345.00 | 1,345.00 | 1,323.00 | 1,329.00 | 1,329.00 | -0.75% | 23,100 |
| Nov 14, 2025 | 1,360.00 | 1,380.00 | 1,315.00 | 1,339.00 | 1,339.00 | -1.54% | 90,800 |
| Nov 13, 2025 | 1,350.00 | 1,368.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.12% | 20,900 |
| Nov 12, 2025 | 1,338.00 | 1,366.00 | 1,337.00 | 1,345.00 | 1,345.00 | 0.67% | 13,000 |
| Nov 11, 2025 | 1,338.00 | 1,338.00 | 1,323.00 | 1,336.00 | 1,336.00 | -0.30% | 10,100 |
| Nov 10, 2025 | 1,349.00 | 1,351.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.15% | 15,000 |