The Tohoku Bank, Ltd. (TYO:8349)
Japan · Delayed Price · Currency is JPY 1,446.00
-14.00 (-0.96%)
At close: May 8, 2026
The Tohoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,431.00 | 1,454.00 | 1,418.00 | 1,446.00 | 1,446.00 | -0.96% | 32,000 |
| May 7, 2026 | 1,498.00 | 1,498.00 | 1,449.00 | 1,460.00 | 1,460.00 | 1.39% | 22,700 |
| May 1, 2026 | 1,441.00 | 1,443.00 | 1,426.00 | 1,440.00 | 1,440.00 | 0.07% | 8,400 |
| Apr 30, 2026 | 1,470.00 | 1,470.00 | 1,427.00 | 1,439.00 | 1,439.00 | -2.90% | 15,800 |
| Apr 28, 2026 | 1,425.00 | 1,482.00 | 1,425.00 | 1,482.00 | 1,482.00 | 4.00% | 15,500 |
| Apr 27, 2026 | 1,443.00 | 1,473.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.32% | 9,200 |
| Apr 24, 2026 | 1,440.00 | 1,446.00 | 1,424.00 | 1,444.00 | 1,444.00 | -0.28% | 25,900 |
| Apr 23, 2026 | 1,452.00 | 1,457.00 | 1,435.00 | 1,448.00 | 1,448.00 | -0.28% | 9,400 |
| Apr 22, 2026 | 1,476.00 | 1,483.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.22% | 12,100 |
| Apr 21, 2026 | 1,509.00 | 1,509.00 | 1,477.00 | 1,485.00 | 1,485.00 | -1.66% | 17,300 |
| Apr 20, 2026 | 1,509.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.07% | 8,800 |
| Apr 17, 2026 | 1,519.00 | 1,520.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.33% | 11,000 |
| Apr 16, 2026 | 1,496.00 | 1,529.00 | 1,496.00 | 1,514.00 | 1,514.00 | 0.93% | 20,200 |
| Apr 15, 2026 | 1,497.00 | 1,519.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1.28% | 17,000 |
| Apr 14, 2026 | 1,504.00 | 1,504.00 | 1,477.00 | 1,481.00 | 1,481.00 | -0.27% | 26,100 |
| Apr 13, 2026 | 1,488.00 | 1,501.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.20% | 16,100 |
| Apr 10, 2026 | 1,497.00 | 1,520.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.47% | 27,100 |
| Apr 9, 2026 | 1,516.00 | 1,521.00 | 1,492.00 | 1,495.00 | 1,495.00 | -0.60% | 20,100 |
| Apr 8, 2026 | 1,501.00 | 1,525.00 | 1,500.00 | 1,504.00 | 1,504.00 | 1.28% | 24,200 |
| Apr 7, 2026 | 1,483.00 | 1,504.00 | 1,476.00 | 1,485.00 | 1,485.00 | 1.09% | 10,000 |
| Apr 6, 2026 | 1,485.00 | 1,487.00 | 1,467.00 | 1,469.00 | 1,469.00 | -1.08% | 14,200 |
| Apr 3, 2026 | 1,450.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,485.00 | 1.71% | 20,700 |
| Apr 2, 2026 | 1,485.00 | 1,497.00 | 1,449.00 | 1,460.00 | 1,460.00 | -0.95% | 35,500 |
| Apr 1, 2026 | 1,452.00 | 1,480.00 | 1,448.00 | 1,474.00 | 1,474.00 | 3.58% | 17,500 |
| Mar 31, 2026 | 1,400.00 | 1,430.00 | 1,394.00 | 1,423.00 | 1,423.00 | 1.14% | 26,100 |
| Mar 30, 2026 | 1,421.00 | 1,436.00 | 1,405.00 | 1,407.00 | 1,407.00 | -4.67% | 27,300 |
| Mar 27, 2026 | 1,487.00 | 1,507.00 | 1,476.00 | 1,476.00 | 1,451.00 | -0.74% | 22,600 |
| Mar 26, 2026 | 1,492.00 | 1,504.00 | 1,478.00 | 1,487.00 | 1,461.81 | -1.26% | 36,100 |
| Mar 25, 2026 | 1,499.00 | 1,512.00 | 1,481.00 | 1,506.00 | 1,480.49 | 3.01% | 17,700 |
| Mar 24, 2026 | 1,461.00 | 1,463.00 | 1,446.00 | 1,462.00 | 1,437.24 | 2.96% | 9,100 |
| Mar 23, 2026 | 1,449.00 | 1,449.00 | 1,405.00 | 1,420.00 | 1,395.95 | -2.87% | 24,700 |
| Mar 19, 2026 | 1,491.00 | 1,497.00 | 1,461.00 | 1,462.00 | 1,437.24 | -3.05% | 15,700 |
| Mar 18, 2026 | 1,494.00 | 1,515.00 | 1,493.00 | 1,508.00 | 1,482.46 | 0.94% | 26,700 |
| Mar 17, 2026 | 1,490.00 | 1,503.00 | 1,475.00 | 1,494.00 | 1,468.70 | 1.63% | 24,500 |
| Mar 16, 2026 | 1,450.00 | 1,487.00 | 1,443.00 | 1,470.00 | 1,445.10 | 0.14% | 26,000 |
| Mar 13, 2026 | 1,447.00 | 1,481.00 | 1,447.00 | 1,468.00 | 1,443.14 | -0.61% | 21,500 |
| Mar 12, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,477.00 | 1,451.98 | -3.72% | 21,600 |
| Mar 11, 2026 | 1,545.00 | 1,560.00 | 1,524.00 | 1,534.00 | 1,508.02 | 0.92% | 30,300 |
| Mar 10, 2026 | 1,513.00 | 1,538.00 | 1,498.00 | 1,520.00 | 1,494.25 | 1.95% | 24,000 |
| Mar 9, 2026 | 1,449.00 | 1,491.00 | 1,442.00 | 1,491.00 | 1,465.75 | -3.62% | 52,700 |
| Mar 6, 2026 | 1,529.00 | 1,555.00 | 1,515.00 | 1,547.00 | 1,520.80 | -1.40% | 24,700 |
| Mar 5, 2026 | 1,533.00 | 1,587.00 | 1,533.00 | 1,569.00 | 1,542.42 | 6.01% | 35,900 |
| Mar 4, 2026 | 1,524.00 | 1,531.00 | 1,455.00 | 1,480.00 | 1,454.93 | -6.21% | 74,300 |
| Mar 3, 2026 | 1,613.00 | 1,618.00 | 1,578.00 | 1,578.00 | 1,551.27 | -2.23% | 46,300 |
| Mar 2, 2026 | 1,621.00 | 1,621.00 | 1,565.00 | 1,614.00 | 1,586.66 | -3.35% | 87,600 |
| Feb 27, 2026 | 1,637.00 | 1,673.00 | 1,637.00 | 1,670.00 | 1,641.71 | 1.95% | 42,500 |
| Feb 26, 2026 | 1,616.00 | 1,648.00 | 1,616.00 | 1,638.00 | 1,610.26 | 1.05% | 20,300 |
| Feb 25, 2026 | 1,661.00 | 1,661.00 | 1,611.00 | 1,621.00 | 1,593.54 | -2.64% | 38,900 |
| Feb 24, 2026 | 1,690.00 | 1,690.00 | 1,616.00 | 1,665.00 | 1,636.80 | -1.60% | 61,200 |
| Feb 20, 2026 | 1,660.00 | 1,695.00 | 1,653.00 | 1,692.00 | 1,663.34 | 1.44% | 52,900 |