Toho Zinc Co., Ltd. (TYO:5707)
Japan
· Delayed Price · Currency is JPY 1,194.00
-10.00 (-0.83%)
Apr 28, 2026, 3:30 PM JST
Toho Zinc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,199.00 | 1,210.00 | 1,171.00 | 1,194.00 | 1,194.00 | -0.83% | 543,700 |
| Apr 27, 2026 | 1,200.00 | 1,224.00 | 1,166.00 | 1,204.00 | 1,204.00 | -0.25% | 392,800 |
| Apr 24, 2026 | 1,260.00 | 1,281.00 | 1,204.00 | 1,207.00 | 1,207.00 | -5.18% | 401,900 |
| Apr 23, 2026 | 1,335.00 | 1,347.00 | 1,266.00 | 1,273.00 | 1,273.00 | -4.14% | 405,700 |
| Apr 22, 2026 | 1,394.00 | 1,394.00 | 1,305.00 | 1,328.00 | 1,328.00 | -3.63% | 359,000 |
| Apr 21, 2026 | 1,400.00 | 1,456.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.95% | 553,200 |
| Apr 20, 2026 | 1,415.00 | 1,418.00 | 1,354.00 | 1,365.00 | 1,365.00 | -2.43% | 393,100 |
| Apr 17, 2026 | 1,390.00 | 1,422.00 | 1,376.00 | 1,399.00 | 1,399.00 | 1.23% | 530,700 |
| Apr 16, 2026 | 1,305.00 | 1,384.00 | 1,305.00 | 1,382.00 | 1,382.00 | 4.86% | 396,000 |
| Apr 15, 2026 | 1,350.00 | 1,378.00 | 1,295.00 | 1,318.00 | 1,318.00 | -0.08% | 483,500 |
| Apr 14, 2026 | 1,322.00 | 1,358.00 | 1,315.00 | 1,319.00 | 1,319.00 | 2.09% | 412,600 |
| Apr 13, 2026 | 1,263.00 | 1,340.00 | 1,260.00 | 1,292.00 | 1,292.00 | 1.89% | 400,400 |
| Apr 10, 2026 | 1,313.00 | 1,322.00 | 1,261.00 | 1,268.00 | 1,268.00 | -2.31% | 380,600 |
| Apr 9, 2026 | 1,348.00 | 1,351.00 | 1,298.00 | 1,298.00 | 1,298.00 | -5.12% | 445,100 |
| Apr 8, 2026 | 1,318.00 | 1,368.00 | 1,311.00 | 1,368.00 | 1,368.00 | 6.21% | 621,900 |
| Apr 7, 2026 | 1,252.00 | 1,297.00 | 1,252.00 | 1,288.00 | 1,288.00 | 2.55% | 315,600 |
| Apr 6, 2026 | 1,240.00 | 1,275.00 | 1,233.00 | 1,256.00 | 1,256.00 | 0.96% | 279,600 |
| Apr 3, 2026 | 1,225.00 | 1,271.00 | 1,207.00 | 1,244.00 | 1,244.00 | 4.10% | 462,200 |
| Apr 2, 2026 | 1,234.00 | 1,257.00 | 1,182.00 | 1,195.00 | 1,195.00 | -2.85% | 457,600 |
| Apr 1, 2026 | 1,222.00 | 1,231.00 | 1,193.00 | 1,230.00 | 1,230.00 | 3.97% | 332,100 |
| Mar 31, 2026 | 1,162.00 | 1,242.00 | 1,162.00 | 1,183.00 | 1,183.00 | -1.83% | 467,600 |
| Mar 30, 2026 | 1,153.00 | 1,215.00 | 1,151.00 | 1,205.00 | 1,205.00 | -0.66% | 345,400 |
| Mar 27, 2026 | 1,188.00 | 1,225.00 | 1,176.00 | 1,213.00 | 1,213.00 | 1.08% | 316,300 |
| Mar 26, 2026 | 1,225.00 | 1,236.00 | 1,186.00 | 1,200.00 | 1,200.00 | -3.46% | 337,400 |
| Mar 25, 2026 | 1,250.00 | 1,260.00 | 1,223.00 | 1,243.00 | 1,243.00 | 2.56% | 333,600 |
| Mar 24, 2026 | 1,241.00 | 1,247.00 | 1,181.00 | 1,212.00 | 1,212.00 | 4.94% | 476,900 |
| Mar 23, 2026 | 1,181.00 | 1,195.00 | 1,148.00 | 1,155.00 | 1,155.00 | -9.06% | 555,600 |
| Mar 19, 2026 | 1,295.00 | 1,297.00 | 1,270.00 | 1,270.00 | 1,270.00 | -7.50% | 519,400 |
| Mar 18, 2026 | 1,349.00 | 1,382.00 | 1,340.00 | 1,373.00 | 1,373.00 | 2.69% | 390,700 |
| Mar 17, 2026 | 1,389.00 | 1,389.00 | 1,335.00 | 1,337.00 | 1,337.00 | -1.69% | 287,200 |
| Mar 16, 2026 | 1,390.00 | 1,396.00 | 1,337.00 | 1,360.00 | 1,360.00 | -2.51% | 364,200 |
| Mar 13, 2026 | 1,369.00 | 1,422.00 | 1,349.00 | 1,395.00 | 1,395.00 | -0.14% | 371,200 |
| Mar 12, 2026 | 1,442.00 | 1,470.00 | 1,390.00 | 1,397.00 | 1,397.00 | -5.10% | 455,700 |
| Mar 11, 2026 | 1,469.00 | 1,520.00 | 1,466.00 | 1,472.00 | 1,472.00 | 1.10% | 432,800 |
| Mar 10, 2026 | 1,449.00 | 1,470.00 | 1,412.00 | 1,456.00 | 1,456.00 | 4.52% | 556,100 |
| 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 |