The Tohoku Bank, Ltd. (TYO:8349)
Japan · Delayed Price · Currency is JPY 1,453.00
-12.00 (-0.82%)
Oct 30, 2026, 3:30 PM JST
The Tohoku Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,455.00 | 1,476.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.82% | 13,300 |
| Oct 29, 2026 | 1,454.00 | 1,465.00 | 1,443.00 | 1,465.00 | 1,465.00 | 1.24% | 8,500 |
| Oct 28, 2026 | 1,459.00 | 1,459.00 | 1,440.00 | 1,447.00 | 1,447.00 | 0.14% | 13,000 |
| Oct 27, 2026 | 1,450.00 | 1,450.00 | 1,431.00 | 1,445.00 | 1,445.00 | 0.56% | 9,200 |
| Oct 26, 2026 | 1,431.00 | 1,455.00 | 1,422.00 | 1,437.00 | 1,437.00 | -0.69% | 17,200 |
| Oct 23, 2026 | 1,450.00 | 1,456.00 | 1,391.00 | 1,447.00 | 1,447.00 | -1.50% | 34,900 |
| Oct 22, 2026 | 1,502.00 | 1,502.00 | 1,460.00 | 1,469.00 | 1,469.00 | -1.61% | 15,900 |
| Oct 21, 2026 | 1,483.00 | 1,501.00 | 1,483.00 | 1,493.00 | 1,493.00 | 1.91% | 14,300 |
| Oct 20, 2026 | 1,522.00 | 1,522.00 | 1,464.00 | 1,465.00 | 1,465.00 | -4.06% | 40,500 |
| Oct 19, 2026 | 1,531.00 | 1,535.00 | 1,509.00 | 1,527.00 | 1,527.00 | -1.10% | 14,400 |
| Oct 16, 2026 | 1,527.00 | 1,551.00 | 1,527.00 | 1,544.00 | 1,544.00 | 1.11% | 13,000 |
| Oct 15, 2026 | 1,531.00 | 1,539.00 | 1,511.00 | 1,527.00 | 1,527.00 | -1.42% | 21,200 |
| Oct 14, 2026 | 1,570.00 | 1,570.00 | 1,533.00 | 1,549.00 | 1,549.00 | -1.34% | 16,400 |
| Oct 13, 2026 | 1,541.00 | 1,576.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.42% | 10,000 |
| Oct 9, 2026 | 1,558.00 | 1,563.00 | 1,505.00 | 1,548.00 | 1,548.00 | -0.64% | 27,100 |
| Oct 8, 2026 | 1,600.00 | 1,600.00 | 1,558.00 | 1,558.00 | 1,558.00 | -3.23% | 29,300 |
| Oct 7, 2026 | 1,637.00 | 1,642.00 | 1,602.00 | 1,610.00 | 1,610.00 | -1.65% | 15,100 |
| Oct 6, 2026 | 1,602.00 | 1,639.00 | 1,599.00 | 1,637.00 | 1,637.00 | 2.18% | 20,700 |
| Oct 5, 2026 | 1,595.00 | 1,603.00 | 1,577.00 | 1,602.00 | 1,602.00 | 0.44% | 32,700 |
| Oct 2, 2026 | 1,640.00 | 1,645.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.24% | 36,100 |
| Oct 1, 2026 | 1,653.00 | 1,653.00 | 1,600.00 | 1,615.00 | 1,615.00 | -2.30% | 33,300 |
| Sep 30, 2026 | 1,647.00 | 1,670.00 | 1,632.00 | 1,653.00 | 1,653.00 | 0.92% | 40,800 |
| Sep 29, 2026 | 1,614.00 | 1,640.00 | 1,595.00 | 1,638.00 | 1,638.00 | 0.99% | 32,300 |
| Sep 28, 2026 | 1,662.00 | 1,676.00 | 1,647.00 | 1,647.00 | 1,622.00 | -0.48% | 57,700 |
| Sep 25, 2026 | 1,637.00 | 1,670.00 | 1,637.00 | 1,655.00 | 1,629.88 | 0.85% | 29,500 |
| Sep 24, 2026 | 1,669.00 | 1,669.00 | 1,635.00 | 1,641.00 | 1,616.09 | -1.97% | 27,000 |
| Sep 18, 2026 | 1,693.00 | 1,693.00 | 1,645.00 | 1,674.00 | 1,648.59 | -0.06% | 28,600 |
| Sep 17, 2026 | 1,699.00 | 1,706.00 | 1,661.00 | 1,675.00 | 1,649.57 | -0.06% | 25,900 |
| Sep 16, 2026 | 1,694.00 | 1,712.00 | 1,676.00 | 1,676.00 | 1,650.56 | -1.30% | 28,100 |
| Sep 15, 2026 | 1,700.00 | 1,720.00 | 1,689.00 | 1,698.00 | 1,672.23 | -0.64% | 16,000 |
| Sep 14, 2026 | 1,715.00 | 1,715.00 | 1,684.00 | 1,709.00 | 1,683.06 | -0.35% | 34,700 |
| Sep 11, 2026 | 1,640.00 | 1,723.00 | 1,612.00 | 1,715.00 | 1,688.97 | 3.44% | 62,400 |
| Sep 10, 2026 | 1,634.00 | 1,667.00 | 1,627.00 | 1,658.00 | 1,632.83 | 1.34% | 18,900 |
| Sep 9, 2026 | 1,652.00 | 1,667.00 | 1,630.00 | 1,636.00 | 1,611.17 | -0.97% | 33,700 |
| Sep 8, 2026 | 1,691.00 | 1,699.00 | 1,652.00 | 1,652.00 | 1,626.92 | -2.31% | 19,600 |
| Sep 7, 2026 | 1,704.00 | 1,715.00 | 1,688.00 | 1,691.00 | 1,665.33 | -0.70% | 23,200 |
| Sep 4, 2026 | 1,692.00 | 1,703.00 | 1,665.00 | 1,703.00 | 1,677.15 | 1.13% | 27,600 |
| Sep 3, 2026 | 1,654.00 | 1,697.00 | 1,654.00 | 1,684.00 | 1,658.44 | 1.63% | 28,400 |
| Sep 2, 2026 | 1,650.00 | 1,675.00 | 1,637.00 | 1,657.00 | 1,631.85 | -0.48% | 46,800 |
| Sep 1, 2026 | 1,652.00 | 1,665.00 | 1,641.00 | 1,665.00 | 1,639.73 | - | 18,800 |
| Aug 31, 2026 | 1,657.00 | 1,678.00 | 1,645.00 | 1,665.00 | 1,639.73 | 0.54% | 31,000 |
| Aug 28, 2026 | 1,640.00 | 1,678.00 | 1,635.00 | 1,656.00 | 1,630.86 | 0.42% | 28,700 |
| Aug 27, 2026 | 1,660.00 | 1,675.00 | 1,643.00 | 1,649.00 | 1,623.97 | 0.49% | 28,400 |
| Aug 26, 2026 | 1,629.00 | 1,655.00 | 1,628.00 | 1,641.00 | 1,616.09 | 1.11% | 23,500 |
| Aug 25, 2026 | 1,610.00 | 1,633.00 | 1,600.00 | 1,623.00 | 1,598.36 | 0.25% | 15,400 |
| Aug 24, 2026 | 1,617.00 | 1,625.00 | 1,585.00 | 1,619.00 | 1,594.43 | 0.68% | 27,800 |
| Aug 21, 2026 | 1,570.00 | 1,614.00 | 1,558.00 | 1,608.00 | 1,583.59 | 2.42% | 24,900 |
| Aug 20, 2026 | 1,565.00 | 1,572.00 | 1,535.00 | 1,570.00 | 1,546.17 | 0.45% | 29,100 |
| Aug 19, 2026 | 1,604.00 | 1,604.00 | 1,558.00 | 1,563.00 | 1,539.28 | -2.92% | 44,300 |
| Aug 18, 2026 | 1,567.00 | 1,610.00 | 1,560.00 | 1,610.00 | 1,585.56 | 2.42% | 42,700 |