TYO:9504 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	925.40	937.90	923.00	930.10	-	2.16%	765,500
Jul 2, 2026	902.70	913.40	893.90	910.40	910.40	1.37%	1,459,600
Jul 1, 2026	888.30	901.00	885.40	898.10	898.10	1.06%	1,566,800
Jun 30, 2026	895.10	897.90	888.70	888.70	888.70	-0.86%	1,376,300
Jun 29, 2026	896.40	898.10	889.60	896.40	896.40	1.37%	1,435,500
Jun 26, 2026	899.10	900.80	883.60	884.30	884.30	-0.93%	1,711,000
Jun 25, 2026	890.00	898.00	886.70	892.60	892.60	1.69%	1,755,100
Jun 24, 2026	875.30	886.00	875.30	877.80	877.80	0.27%	1,253,300
Jun 23, 2026	878.30	884.40	871.90	875.40	875.40	-0.30%	1,226,200
Jun 22, 2026	882.00	885.40	874.20	878.00	878.00	-0.14%	1,726,100
Jun 19, 2026	881.80	889.10	872.30	879.20	879.20	-0.39%	2,119,500
Jun 18, 2026	883.40	894.80	880.20	882.60	882.60	-0.27%	1,319,600
Jun 17, 2026	878.70	892.30	871.90	885.00	885.00	0.72%	1,502,100
Jun 16, 2026	908.60	910.00	878.50	878.70	878.70	-3.78%	2,165,100
Jun 15, 2026	904.30	921.80	903.90	913.20	913.20	2.56%	1,770,300
Jun 12, 2026	890.60	895.50	879.30	890.40	890.40	0.56%	2,071,100
Jun 11, 2026	889.30	894.00	877.70	885.40	885.40	0.17%	1,573,700
Jun 10, 2026	878.60	883.90	871.20	883.90	883.90	0.83%	1,183,400
Jun 9, 2026	875.00	884.20	867.80	876.60	876.60	0.53%	1,658,800
Jun 8, 2026	859.20	872.00	858.30	872.00	872.00	1.55%	1,804,200
Jun 5, 2026	860.00	875.30	855.50	858.70	858.70	0.54%	1,122,900
Jun 4, 2026	860.00	862.10	848.40	854.10	854.10	-0.88%	1,633,200
Jun 3, 2026	859.70	869.20	855.00	861.70	861.70	1.32%	1,788,900
Jun 2, 2026	839.00	855.80	827.80	850.50	850.50	-0.11%	1,897,100
Jun 1, 2026	869.30	870.40	849.50	851.40	851.40	-2.76%	2,125,000
May 29, 2026	877.40	884.00	868.40	875.60	875.60	-0.36%	1,884,100
May 28, 2026	885.50	887.50	873.50	878.80	878.80	-0.81%	1,538,300
May 27, 2026	886.80	896.80	883.80	886.00	886.00	0.48%	1,511,800
May 26, 2026	879.30	892.20	875.10	881.80	881.80	0.23%	1,260,800
May 25, 2026	890.70	890.70	874.50	879.80	879.80	-0.17%	1,253,100
May 22, 2026	895.00	895.50	881.30	881.30	881.30	-0.93%	1,214,800
May 21, 2026	894.10	901.60	888.90	889.60	889.60	1.09%	1,108,900
May 20, 2026	904.80	907.90	880.00	880.00	880.00	-2.78%	1,573,800
May 19, 2026	897.10	907.40	892.30	905.20	905.20	2.06%	1,395,500
May 18, 2026	907.00	910.60	883.60	886.90	886.90	-2.57%	1,917,400
May 15, 2026	913.00	920.70	902.50	910.30	910.30	0.03%	1,124,200
May 14, 2026	915.90	923.60	909.10	910.00	910.00	-0.49%	938,600
May 13, 2026	928.00	939.90	913.40	914.50	914.50	-1.33%	1,788,700
May 12, 2026	919.80	933.40	918.00	926.80	926.80	0.72%	1,832,200
May 11, 2026	900.00	923.60	897.70	920.20	920.20	2.38%	2,225,300
May 8, 2026	910.10	927.90	893.60	898.80	898.80	-0.28%	2,632,700
May 7, 2026	888.40	908.50	876.10	901.30	901.30	0.55%	4,494,800
May 1, 2026	892.50	901.80	877.80	896.40	896.40	0.25%	3,698,700
Apr 30, 2026	909.60	914.60	888.10	894.20	894.20	-6.33%	5,183,400
Apr 28, 2026	929.90	956.00	929.80	954.60	954.60	2.60%	1,726,600
Apr 27, 2026	933.20	939.90	925.40	930.40	930.40	-1.05%	1,703,200
Apr 24, 2026	958.30	960.10	940.00	940.30	940.30	-0.86%	1,485,200
Apr 23, 2026	941.60	950.20	931.20	948.50	948.50	0.03%	1,665,000
Apr 22, 2026	959.00	963.10	948.20	948.20	948.20	-1.28%	1,770,000
Apr 21, 2026	960.80	969.80	956.10	960.50	960.50	-0.06%	1,329,500