TYO:9501 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	520.10	529.40	518.70	523.30	-	1.30%	15,267,800
Aug 12, 2026	525.40	531.00	514.00	516.60	516.60	-0.94%	29,311,300
Aug 10, 2026	523.90	529.50	519.00	521.50	521.50	0.04%	25,148,300
Aug 7, 2026	538.60	541.10	521.30	521.30	521.30	-2.92%	33,677,300
Aug 6, 2026	521.00	542.70	518.90	537.00	537.00	2.09%	32,319,200
Aug 5, 2026	527.80	534.30	518.80	526.00	526.00	0.61%	26,520,500
Aug 4, 2026	527.40	538.40	517.50	522.80	522.80	-0.63%	32,126,400
Aug 3, 2026	517.20	529.70	485.80	526.10	526.10	1.17%	44,444,000
Jul 31, 2026	538.40	549.40	520.00	520.00	520.00	-0.76%	50,038,100
Jul 30, 2026	517.30	530.70	498.40	524.00	524.00	-1.82%	61,471,000
Jul 29, 2026	521.90	535.60	521.90	533.70	533.70	1.93%	39,840,000
Jul 28, 2026	533.90	535.80	514.80	523.60	523.60	-2.50%	47,242,300
Jul 27, 2026	530.10	538.50	522.30	537.00	537.00	3.93%	35,878,500
Jul 24, 2026	515.20	521.20	508.10	516.70	516.70	0.02%	28,624,300
Jul 23, 2026	506.20	524.60	505.50	516.60	516.60	2.24%	33,282,800
Jul 22, 2026	503.40	509.90	492.60	505.30	505.30	0.38%	29,743,300
Jul 21, 2026	511.00	518.20	497.10	503.40	503.40	-0.63%	31,471,300
Jul 17, 2026	497.00	507.00	490.10	506.60	506.60	1.00%	42,140,900
Jul 16, 2026	501.70	508.60	492.20	501.60	501.60	-1.40%	29,249,100
Jul 15, 2026	505.20	516.80	499.70	508.70	508.70	1.11%	30,120,600
Jul 14, 2026	490.00	509.70	484.00	503.10	503.10	3.67%	41,878,600
Jul 13, 2026	479.10	494.80	477.50	485.30	485.30	1.02%	26,889,200
Jul 10, 2026	478.00	497.00	472.00	480.40	480.40	0.27%	33,551,800
Jul 9, 2026	477.80	482.40	462.30	479.10	479.10	-0.17%	33,095,900
Jul 8, 2026	462.00	484.40	459.80	479.90	479.90	3.81%	39,644,500
Jul 7, 2026	468.10	470.20	456.00	462.30	462.30	-1.39%	28,725,500
Jul 6, 2026	471.40	475.50	465.50	468.80	468.80	0.82%	24,111,500
Jul 3, 2026	460.70	472.70	458.40	465.00	465.00	1.66%	29,269,100
Jul 2, 2026	455.10	464.10	450.50	457.40	457.40	0.51%	24,127,200
Jul 1, 2026	458.00	459.00	442.80	455.10	455.10	-1.34%	35,745,000
Jun 30, 2026	466.00	469.40	458.30	461.30	461.30	-0.15%	26,801,100
Jun 29, 2026	463.00	469.40	458.30	462.00	462.00	1.18%	27,328,200
Jun 26, 2026	476.90	477.20	450.90	456.60	456.60	-5.11%	46,173,600
Jun 25, 2026	475.70	489.00	466.70	481.20	481.20	2.23%	37,968,400
Jun 24, 2026	465.00	477.70	450.40	470.70	470.70	0.02%	58,711,800
Jun 23, 2026	470.20	480.90	462.00	470.60	470.60	-1.45%	43,400,500
Jun 22, 2026	524.00	524.00	473.00	477.50	477.50	-7.10%	73,392,900
Jun 19, 2026	510.30	526.00	505.60	514.00	514.00	0.73%	36,082,100
Jun 18, 2026	507.80	516.80	499.50	510.30	510.30	0.43%	27,192,100
Jun 17, 2026	523.20	523.50	507.40	508.10	508.10	-1.05%	21,276,700
Jun 16, 2026	530.00	530.00	512.20	513.50	513.50	-3.35%	24,988,500
Jun 15, 2026	529.30	536.60	521.30	531.30	531.30	4.32%	37,661,900
Jun 12, 2026	501.90	511.60	495.10	509.30	509.30	2.93%	33,012,400
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