Toho Zinc Co., Ltd. (TYO:5707)
Japan
· Delayed Price · Currency is JPY 1,393.00
-124.00 (-8.17%)
Mar 9, 2026, 3:30 PM JST
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,417.00 | 1,419.00 | 1,310.00 | 1,393.00 | 1,393.00 | -8.17% | 893,100 |
| Mar 6, 2026 | 1,529.00 | 1,550.00 | 1,462.00 | 1,517.00 | 1,517.00 | -3.19% | 544,300 |
| Mar 5, 2026 | 1,580.00 | 1,587.00 | 1,507.00 | 1,567.00 | 1,567.00 | 8.22% | 688,600 |
| Mar 4, 2026 | 1,575.00 | 1,630.00 | 1,430.00 | 1,448.00 | 1,448.00 | -10.51% | 1,282,100 |
| Mar 3, 2026 | 1,681.00 | 1,761.00 | 1,618.00 | 1,618.00 | 1,618.00 | -8.12% | 1,074,500 |
| Mar 2, 2026 | 1,870.00 | 1,899.00 | 1,711.00 | 1,761.00 | 1,761.00 | 0.63% | 1,718,500 |
| Feb 27, 2026 | 1,673.00 | 1,847.00 | 1,668.00 | 1,750.00 | 1,750.00 | 0.81% | 1,576,500 |
| Feb 26, 2026 | 1,719.00 | 1,835.00 | 1,693.00 | 1,736.00 | 1,736.00 | 3.09% | 1,712,500 |
| Feb 25, 2026 | 1,512.00 | 1,740.00 | 1,494.00 | 1,684.00 | 1,684.00 | 9.85% | 1,811,100 |
| Feb 24, 2026 | 1,544.00 | 1,618.00 | 1,521.00 | 1,533.00 | 1,533.00 | -0.90% | 735,000 |
| Feb 20, 2026 | 1,620.00 | 1,634.00 | 1,528.00 | 1,547.00 | 1,547.00 | -4.98% | 569,000 |
| Feb 19, 2026 | 1,665.00 | 1,680.00 | 1,600.00 | 1,628.00 | 1,628.00 | 0.18% | 585,700 |
| Feb 18, 2026 | 1,580.00 | 1,689.00 | 1,553.00 | 1,625.00 | 1,625.00 | 1.63% | 917,400 |
| Feb 17, 2026 | 1,683.00 | 1,689.00 | 1,583.00 | 1,599.00 | 1,599.00 | -6.44% | 1,091,800 |
| Feb 16, 2026 | 1,661.00 | 1,826.00 | 1,659.00 | 1,709.00 | 1,709.00 | 5.10% | 2,423,600 |
| Feb 13, 2026 | 1,662.00 | 1,740.00 | 1,600.00 | 1,626.00 | 1,626.00 | -5.08% | 1,103,600 |
| Feb 12, 2026 | 1,721.00 | 1,790.00 | 1,675.00 | 1,713.00 | 1,713.00 | -0.06% | 1,360,000 |
| Feb 10, 2026 | 1,551.00 | 1,724.00 | 1,551.00 | 1,714.00 | 1,714.00 | 11.59% | 1,567,600 |
| Feb 9, 2026 | 1,549.00 | 1,578.00 | 1,487.00 | 1,536.00 | 1,536.00 | 0.07% | 940,100 |
| Feb 6, 2026 | 1,473.00 | 1,550.00 | 1,445.00 | 1,535.00 | 1,535.00 | 0.33% | 1,139,500 |
| Feb 5, 2026 | 1,581.00 | 1,630.00 | 1,505.00 | 1,530.00 | 1,530.00 | -6.31% | 1,128,100 |
| Feb 4, 2026 | 1,541.00 | 1,666.00 | 1,534.00 | 1,633.00 | 1,633.00 | 5.56% | 1,421,100 |
| Feb 3, 2026 | 1,605.00 | 1,614.00 | 1,464.00 | 1,547.00 | 1,547.00 | 0.91% | 1,735,700 |
| Feb 2, 2026 | 1,580.00 | 1,655.00 | 1,532.00 | 1,533.00 | 1,533.00 | -7.65% | 2,304,200 |
| Jan 30, 2026 | 1,751.00 | 1,770.00 | 1,621.00 | 1,660.00 | 1,660.00 | -7.16% | 2,033,100 |
| Jan 29, 2026 | 1,850.00 | 1,931.00 | 1,747.00 | 1,788.00 | 1,788.00 | -2.19% | 2,272,300 |
| Jan 28, 2026 | 1,833.00 | 1,914.00 | 1,806.00 | 1,828.00 | 1,828.00 | 0.61% | 3,198,300 |
| Jan 27, 2026 | 1,849.00 | 1,925.00 | 1,786.00 | 1,817.00 | 1,817.00 | -4.57% | 3,628,100 |
| Jan 26, 2026 | 1,757.00 | 1,978.00 | 1,690.00 | 1,904.00 | 1,904.00 | 10.06% | 9,281,200 |
| Jan 23, 2026 | 1,608.00 | 1,840.00 | 1,588.00 | 1,730.00 | 1,730.00 | 7.45% | 6,557,700 |
| Jan 22, 2026 | 1,757.00 | 1,792.00 | 1,535.00 | 1,610.00 | 1,610.00 | -7.04% | 2,839,200 |
| Jan 21, 2026 | 1,738.00 | 1,827.00 | 1,714.00 | 1,732.00 | 1,732.00 | -6.98% | 3,008,700 |
| Jan 20, 2026 | 1,980.00 | 2,089.00 | 1,729.00 | 1,862.00 | 1,862.00 | -8.05% | 7,273,600 |
| Jan 19, 2026 | 2,087.00 | 2,199.00 | 1,992.00 | 2,025.00 | 2,025.00 | -7.41% | 7,640,600 |
| Jan 16, 2026 | 2,359.00 | 2,510.00 | 1,760.00 | 2,187.00 | 2,187.00 | 6.22% | 21,182,200 |
| Jan 15, 2026 | 1,964.00 | 2,059.00 | 1,891.00 | 2,059.00 | 2,059.00 | 24.11% | 3,490,500 |
| Jan 14, 2026 | 1,629.00 | 1,659.00 | 1,511.00 | 1,659.00 | 1,659.00 | 22.08% | 2,253,300 |
| Jan 13, 2026 | 1,179.00 | 1,359.00 | 1,136.00 | 1,359.00 | 1,359.00 | 28.33% | 7,104,900 |
| Jan 9, 2026 | 1,004.00 | 1,074.00 | 997.00 | 1,059.00 | 1,059.00 | 6.43% | 2,257,100 |
| Jan 8, 2026 | 1,031.00 | 1,057.00 | 986.00 | 995.00 | 995.00 | -5.24% | 1,909,900 |
| Jan 7, 2026 | 1,075.00 | 1,098.00 | 1,011.00 | 1,050.00 | 1,050.00 | -0.10% | 3,041,700 |
| Jan 6, 2026 | 997.00 | 1,064.00 | 996.00 | 1,051.00 | 1,051.00 | 8.02% | 3,508,500 |
| Jan 5, 2026 | 1,088.00 | 1,093.00 | 966.00 | 973.00 | 973.00 | -5.81% | 2,504,400 |
| Dec 30, 2025 | 995.00 | 1,123.00 | 965.00 | 1,033.00 | 1,033.00 | -6.01% | 8,902,600 |
| Dec 29, 2025 | 1,039.00 | 1,099.00 | 1,013.00 | 1,099.00 | 1,099.00 | 15.81% | 1,243,400 |
| Dec 26, 2025 | 900.00 | 1,000.00 | 898.00 | 949.00 | 949.00 | 5.44% | 4,175,000 |
| Dec 25, 2025 | 1,007.00 | 1,020.00 | 883.00 | 900.00 | 900.00 | -9.82% | 3,902,200 |
| Dec 24, 2025 | 906.00 | 1,035.00 | 904.00 | 998.00 | 998.00 | 9.91% | 4,631,900 |
| Dec 23, 2025 | 841.00 | 953.00 | 839.00 | 908.00 | 908.00 | 8.10% | 2,236,400 |
| Dec 22, 2025 | 790.00 | 863.00 | 784.00 | 840.00 | 840.00 | 7.42% | 798,900 |
| Dec 19, 2025 | 761.00 | 785.00 | 751.00 | 782.00 | 782.00 | 3.30% | 251,500 |
| Dec 18, 2025 | 765.00 | 777.00 | 754.00 | 757.00 | 757.00 | -1.82% | 162,600 |
| Dec 17, 2025 | 740.00 | 776.00 | 734.00 | 771.00 | 771.00 | 2.80% | 325,400 |
| Dec 16, 2025 | 810.00 | 810.00 | 741.00 | 750.00 | 750.00 | -7.29% | 523,100 |
| Dec 15, 2025 | 761.00 | 820.00 | 750.00 | 809.00 | 809.00 | 5.61% | 682,000 |
| Dec 12, 2025 | 715.00 | 768.00 | 712.00 | 766.00 | 766.00 | 9.43% | 598,100 |
| Dec 11, 2025 | 729.00 | 729.00 | 698.00 | 700.00 | 700.00 | -3.45% | 167,700 |
| Dec 10, 2025 | 715.00 | 745.00 | 714.00 | 725.00 | 725.00 | 3.13% | 338,900 |
| Dec 9, 2025 | 702.00 | 711.00 | 692.00 | 703.00 | 703.00 | -0.85% | 146,500 |
| Dec 8, 2025 | 720.00 | 728.00 | 707.00 | 709.00 | 709.00 | -1.53% | 117,800 |
| Dec 5, 2025 | 732.00 | 737.00 | 716.00 | 720.00 | 720.00 | -2.31% | 191,900 |
| Dec 4, 2025 | 697.00 | 740.00 | 697.00 | 737.00 | 737.00 | 5.89% | 285,300 |
| Dec 3, 2025 | 693.00 | 705.00 | 693.00 | 696.00 | 696.00 | 0.43% | 133,400 |
| Dec 2, 2025 | 724.00 | 726.00 | 693.00 | 693.00 | 693.00 | -4.41% | 228,000 |
| Dec 1, 2025 | 748.00 | 748.00 | 721.00 | 725.00 | 725.00 | -0.68% | 237,200 |
| Nov 28, 2025 | 704.00 | 730.00 | 704.00 | 730.00 | 730.00 | 3.11% | 174,900 |
| Nov 27, 2025 | 722.00 | 723.00 | 705.00 | 708.00 | 708.00 | -1.67% | 131,500 |
| Nov 26, 2025 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 4.50% | 248,600 |
| Nov 25, 2025 | 695.00 | 695.00 | 664.00 | 689.00 | 689.00 | -1.57% | 245,300 |
| Nov 21, 2025 | 705.00 | 710.00 | 687.00 | 700.00 | 700.00 | -2.78% | 262,100 |
| Nov 20, 2025 | 697.00 | 720.00 | 692.00 | 720.00 | 720.00 | 6.19% | 370,000 |
| Nov 19, 2025 | 687.00 | 698.00 | 666.00 | 678.00 | 678.00 | - | 210,600 |
| Nov 18, 2025 | 660.00 | 694.00 | 660.00 | 678.00 | 678.00 | 2.42% | 292,800 |
| Nov 17, 2025 | 673.00 | 679.00 | 662.00 | 662.00 | 662.00 | -0.60% | 261,200 |
| Nov 14, 2025 | 667.00 | 684.00 | 649.00 | 666.00 | 666.00 | -4.45% | 496,000 |
| Nov 13, 2025 | 712.00 | 713.00 | 690.00 | 697.00 | 697.00 | -1.55% | 252,000 |
| Nov 12, 2025 | 682.00 | 708.00 | 674.00 | 708.00 | 708.00 | 5.04% | 277,300 |
| Nov 11, 2025 | 680.00 | 681.00 | 665.00 | 674.00 | 674.00 | -0.59% | 117,900 |
| Nov 10, 2025 | 663.00 | 682.00 | 656.00 | 678.00 | 678.00 | 2.88% | 132,400 |
| Nov 7, 2025 | 665.00 | 666.00 | 650.00 | 659.00 | 659.00 | -2.23% | 150,900 |
| Nov 6, 2025 | 666.00 | 676.00 | 658.00 | 674.00 | 674.00 | 2.12% | 157,900 |
| Nov 5, 2025 | 670.00 | 670.00 | 640.00 | 660.00 | 660.00 | -2.08% | 229,100 |
| Nov 4, 2025 | 669.00 | 680.00 | 660.00 | 674.00 | 674.00 | - | 222,700 |
| Oct 31, 2025 | 698.00 | 706.00 | 670.00 | 674.00 | 674.00 | -3.02% | 215,300 |
| Oct 30, 2025 | 694.00 | 699.00 | 683.00 | 695.00 | 695.00 | 1.31% | 203,900 |
| Oct 29, 2025 | 705.00 | 710.00 | 686.00 | 686.00 | 686.00 | -2.28% | 141,100 |
| Oct 28, 2025 | 731.00 | 731.00 | 697.00 | 702.00 | 702.00 | -5.26% | 233,800 |
| Oct 27, 2025 | 741.00 | 749.00 | 733.00 | 741.00 | 741.00 | -0.40% | 184,600 |
| Oct 24, 2025 | 725.00 | 760.00 | 725.00 | 744.00 | 744.00 | 4.35% | 374,400 |
| Oct 23, 2025 | 712.00 | 718.00 | 701.00 | 713.00 | 713.00 | -0.14% | 144,100 |
| Oct 22, 2025 | 702.00 | 718.00 | 694.00 | 714.00 | 714.00 | 0.56% | 125,900 |
| Oct 21, 2025 | 713.00 | 730.00 | 707.00 | 710.00 | 710.00 | -0.70% | 278,000 |
| Oct 20, 2025 | 705.00 | 716.00 | 701.00 | 715.00 | 715.00 | 2.88% | 115,100 |
| Oct 17, 2025 | 700.00 | 704.00 | 691.00 | 695.00 | 695.00 | -1.70% | 93,000 |
| Oct 16, 2025 | 714.00 | 714.00 | 703.00 | 707.00 | 707.00 | 0.43% | 98,900 |
| Oct 15, 2025 | 693.00 | 712.00 | 693.00 | 704.00 | 704.00 | 2.33% | 125,900 |
| Oct 14, 2025 | 689.00 | 712.00 | 680.00 | 688.00 | 688.00 | -1.15% | 244,700 |
| Oct 10, 2025 | 705.00 | 716.00 | 692.00 | 696.00 | 696.00 | -4.40% | 217,700 |
| Oct 9, 2025 | 737.00 | 737.00 | 718.00 | 728.00 | 728.00 | 0.14% | 134,100 |
| Oct 8, 2025 | 705.00 | 742.00 | 702.00 | 727.00 | 727.00 | 4.01% | 404,400 |