TYO:9501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	501.90	507.60	495.10	501.70	-	1.39%	15,519,100
Jun 11, 2026	507.80	509.30	489.40	494.80	494.80	-3.40%	42,385,200
Jun 10, 2026	519.90	524.20	506.30	512.20	512.20	-1.35%	26,553,800
Jun 9, 2026	534.90	538.90	508.50	519.20	519.20	-3.03%	40,598,000
Jun 8, 2026	518.40	536.30	518.40	535.40	535.40	1.32%	32,766,800
Jun 5, 2026	544.50	555.60	527.00	528.40	528.40	-2.33%	37,231,000
Jun 4, 2026	570.10	571.50	536.00	541.00	541.00	-5.57%	40,639,800
Jun 3, 2026	567.80	580.70	563.70	572.90	572.90	2.30%	34,358,500
Jun 2, 2026	550.10	565.70	539.20	560.00	560.00	0.20%	42,210,000
Jun 1, 2026	558.00	560.60	545.40	558.90	558.90	-1.03%	32,028,700
May 29, 2026	558.90	573.40	553.00	564.70	564.70	1.33%	25,544,000
May 28, 2026	568.00	570.50	551.50	557.30	557.30	-2.62%	25,852,800
May 27, 2026	578.40	592.90	567.00	572.30	572.30	-0.75%	31,146,600
May 26, 2026	567.50	582.20	559.90	576.60	576.60	1.66%	29,308,200
May 25, 2026	558.50	573.90	551.00	567.20	567.20	3.32%	33,384,600
May 22, 2026	565.00	567.20	548.10	549.00	549.00	-1.51%	32,758,000
May 21, 2026	557.60	561.80	550.80	557.40	557.40	1.73%	30,470,500
May 20, 2026	572.90	578.00	543.40	547.90	547.90	-5.65%	51,937,900
May 19, 2026	574.30	592.90	569.60	580.70	580.70	3.97%	42,880,100
May 18, 2026	593.00	598.30	556.70	558.50	558.50	-5.77%	58,803,900
May 15, 2026	606.10	615.80	588.70	592.70	592.70	-2.68%	46,892,500
May 14, 2026	611.00	631.90	608.90	609.00	609.00	-0.59%	43,827,200
May 13, 2026	638.00	642.40	608.80	612.60	612.60	-5.05%	44,350,100
May 12, 2026	653.20	663.00	642.00	645.20	645.20	-0.91%	45,523,100
May 11, 2026	633.10	654.90	631.30	651.10	651.10	2.89%	53,169,400
May 8, 2026	627.00	632.80	616.70	632.80	632.80	1.41%	49,861,100
May 7, 2026	615.00	627.80	602.40	624.00	624.00	1.84%	75,841,900
May 1, 2026	595.00	615.90	581.10	612.70	612.70	3.46%	72,810,900
Apr 30, 2026	597.00	603.90	586.40	592.20	592.20	-3.09%	53,614,000
Apr 28, 2026	584.50	613.70	581.50	611.10	611.10	5.27%	68,403,700
Apr 27, 2026	581.00	589.70	578.90	580.50	580.50	-0.72%	37,490,400
Apr 24, 2026	585.00	593.40	577.00	584.70	584.70	-0.02%	46,400,600
Apr 23, 2026	623.00	623.00	584.70	584.80	584.80	-6.48%	72,424,100
Apr 22, 2026	600.00	629.90	588.70	625.30	625.30	3.66%	79,827,900
Apr 21, 2026	612.00	618.30	600.90	603.20	603.20	-1.36%	48,826,900
Apr 20, 2026	619.70	622.00	609.40	611.50	611.50	-2.00%	41,382,600
Apr 17, 2026	638.70	644.30	624.00	624.00	624.00	-2.19%	53,950,200
Apr 16, 2026	630.40	639.90	620.70	638.00	638.00	0.87%	39,936,400
Apr 15, 2026	652.30	660.90	628.00	632.50	632.50	-2.69%	59,078,700
Apr 14, 2026	652.90	657.40	643.40	650.00	650.00	-0.20%	55,894,900
Apr 13, 2026	659.80	660.00	637.90	651.30	651.30	-2.07%	62,428,400
Apr 10, 2026	684.60	701.20	663.50	665.10	665.10	1.19%	111,263,300
Apr 9, 2026	643.70	662.60	640.30	657.30	657.30	2.64%	64,839,300
Apr 8, 2026	650.00	650.80	635.30	640.40	640.40	2.61%	53,895,900
Apr 7, 2026	635.00	647.00	620.90	624.10	624.10	-1.92%	50,092,600
Apr 6, 2026	651.00	653.70	635.30	636.30	636.30	-1.50%	47,908,200
Apr 3, 2026	655.00	661.00	641.80	646.00	646.00	-0.35%	53,909,200
Apr 2, 2026	662.80	677.60	640.30	648.30	648.30	-1.97%	69,989,300
Apr 1, 2026	651.60	661.30	642.70	661.30	661.30	3.51%	64,518,700
Mar 31, 2026	638.00	654.90	633.60	638.90	638.90	0.69%	68,725,200