The Tohoku Bank, Ltd. (TYO:8349)
Japan · Delayed Price · Currency is JPY 1,649.00
+8.00 (0.49%)
Aug 27, 2026, 3:30 PM JST
The Tohoku Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,629.00 | 1,655.00 | 1,628.00 | 1,641.00 | 1,641.00 | 1.11% | 23,500 |
| Aug 25, 2026 | 1,610.00 | 1,633.00 | 1,600.00 | 1,623.00 | 1,623.00 | 0.25% | 15,400 |
| Aug 24, 2026 | 1,617.00 | 1,625.00 | 1,585.00 | 1,619.00 | 1,619.00 | 0.68% | 27,800 |
| Aug 21, 2026 | 1,570.00 | 1,614.00 | 1,558.00 | 1,608.00 | 1,608.00 | 2.42% | 24,900 |
| Aug 20, 2026 | 1,565.00 | 1,572.00 | 1,535.00 | 1,570.00 | 1,570.00 | 0.45% | 29,100 |
| Aug 19, 2026 | 1,604.00 | 1,604.00 | 1,558.00 | 1,563.00 | 1,563.00 | -2.92% | 44,300 |
| Aug 18, 2026 | 1,567.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,610.00 | 2.42% | 42,700 |
| Aug 17, 2026 | 1,532.00 | 1,575.00 | 1,532.00 | 1,572.00 | 1,572.00 | 2.75% | 33,500 |
| Aug 14, 2026 | 1,515.00 | 1,555.00 | 1,507.00 | 1,530.00 | 1,530.00 | 1.66% | 58,700 |
| Aug 13, 2026 | 1,478.00 | 1,505.00 | 1,478.00 | 1,505.00 | 1,505.00 | 2.31% | 31,800 |
| Aug 12, 2026 | 1,463.00 | 1,480.00 | 1,460.00 | 1,471.00 | 1,471.00 | 0.68% | 12,400 |
| Aug 10, 2026 | 1,475.00 | 1,477.00 | 1,460.00 | 1,461.00 | 1,461.00 | -1.22% | 17,800 |
| Aug 7, 2026 | 1,484.00 | 1,487.00 | 1,463.00 | 1,479.00 | 1,479.00 | 0.34% | 17,300 |
| Aug 6, 2026 | 1,464.00 | 1,484.00 | 1,457.00 | 1,474.00 | 1,474.00 | 0.75% | 26,400 |
| Aug 5, 2026 | 1,455.00 | 1,470.00 | 1,447.00 | 1,463.00 | 1,463.00 | 0.41% | 14,500 |
| Aug 4, 2026 | 1,462.00 | 1,462.00 | 1,443.00 | 1,457.00 | 1,457.00 | - | 15,700 |
| Aug 3, 2026 | 1,450.00 | 1,457.00 | 1,414.00 | 1,457.00 | 1,457.00 | 0.41% | 10,000 |
| Jul 31, 2026 | 1,426.00 | 1,455.00 | 1,417.00 | 1,451.00 | 1,451.00 | 1.19% | 15,200 |
| Jul 30, 2026 | 1,445.00 | 1,450.00 | 1,409.00 | 1,434.00 | 1,434.00 | -1.98% | 30,900 |
| Jul 29, 2026 | 1,480.00 | 1,480.00 | 1,441.00 | 1,463.00 | 1,463.00 | -1.81% | 20,800 |
| Jul 28, 2026 | 1,500.00 | 1,503.00 | 1,479.00 | 1,490.00 | 1,490.00 | -1.39% | 17,400 |
| Jul 27, 2026 | 1,476.00 | 1,511.00 | 1,472.00 | 1,511.00 | 1,511.00 | 3.00% | 27,000 |
| Jul 24, 2026 | 1,451.00 | 1,475.00 | 1,446.00 | 1,467.00 | 1,467.00 | -0.41% | 17,100 |
| Jul 23, 2026 | 1,469.00 | 1,478.00 | 1,457.00 | 1,473.00 | 1,473.00 | 0.27% | 23,500 |
| Jul 22, 2026 | 1,458.00 | 1,473.00 | 1,449.00 | 1,469.00 | 1,469.00 | 1.10% | 29,800 |
| Jul 21, 2026 | 1,437.00 | 1,455.00 | 1,431.00 | 1,453.00 | 1,453.00 | 2.40% | 17,700 |
| Jul 17, 2026 | 1,458.00 | 1,458.00 | 1,409.00 | 1,419.00 | 1,419.00 | -2.47% | 17,200 |
| Jul 16, 2026 | 1,464.00 | 1,473.00 | 1,454.00 | 1,455.00 | 1,455.00 | -0.61% | 14,700 |
| Jul 15, 2026 | 1,431.00 | 1,464.00 | 1,431.00 | 1,464.00 | 1,464.00 | 1.53% | 41,000 |
| Jul 14, 2026 | 1,438.00 | 1,447.00 | 1,435.00 | 1,442.00 | 1,442.00 | 0.98% | 14,000 |
| Jul 13, 2026 | 1,422.00 | 1,443.00 | 1,416.00 | 1,428.00 | 1,428.00 | 0.71% | 21,400 |
| Jul 10, 2026 | 1,419.00 | 1,428.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.50% | 8,300 |
| Jul 9, 2026 | 1,421.00 | 1,421.00 | 1,394.00 | 1,411.00 | 1,411.00 | -1.05% | 15,700 |
| Jul 8, 2026 | 1,418.00 | 1,433.00 | 1,418.00 | 1,426.00 | 1,426.00 | -0.14% | 9,200 |
| Jul 7, 2026 | 1,421.00 | 1,442.00 | 1,421.00 | 1,428.00 | 1,428.00 | 0.78% | 18,200 |
| Jul 6, 2026 | 1,422.00 | 1,427.00 | 1,416.00 | 1,417.00 | 1,417.00 | 0.07% | 16,200 |
| Jul 3, 2026 | 1,413.00 | 1,420.00 | 1,397.00 | 1,416.00 | 1,416.00 | -0.07% | 10,600 |
| Jul 2, 2026 | 1,414.00 | 1,428.00 | 1,408.00 | 1,417.00 | 1,417.00 | 0.50% | 18,100 |
| Jul 1, 2026 | 1,394.00 | 1,415.00 | 1,394.00 | 1,410.00 | 1,410.00 | 1.44% | 20,200 |
| Jun 30, 2026 | 1,385.00 | 1,394.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.36% | 4,200 |
| Jun 29, 2026 | 1,384.00 | 1,405.00 | 1,375.00 | 1,385.00 | 1,385.00 | 0.14% | 12,300 |
| Jun 26, 2026 | 1,368.00 | 1,394.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.88% | 9,200 |
| Jun 25, 2026 | 1,387.00 | 1,387.00 | 1,367.00 | 1,371.00 | 1,371.00 | -0.15% | 6,800 |
| Jun 24, 2026 | 1,389.00 | 1,391.00 | 1,368.00 | 1,373.00 | 1,373.00 | -1.86% | 8,800 |
| Jun 23, 2026 | 1,403.00 | 1,404.00 | 1,386.00 | 1,399.00 | 1,399.00 | -0.14% | 11,000 |
| Jun 22, 2026 | 1,390.00 | 1,401.00 | 1,381.00 | 1,401.00 | 1,401.00 | 1.16% | 13,700 |
| Jun 19, 2026 | 1,396.00 | 1,398.00 | 1,367.00 | 1,385.00 | 1,385.00 | -1.35% | 20,200 |
| Jun 18, 2026 | 1,395.00 | 1,404.00 | 1,383.00 | 1,404.00 | 1,404.00 | 1.74% | 19,900 |
| Jun 17, 2026 | 1,406.00 | 1,411.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.86% | 15,900 |
| Jun 16, 2026 | 1,412.00 | 1,412.00 | 1,388.00 | 1,392.00 | 1,392.00 | -2.04% | 15,200 |