The Toho Bank, Ltd. (TYO:8346)
Japan
· Delayed Price · Currency is JPY 637.00
+15.00 (2.41%)
Mar 10, 2026, 9:34 AM JST
The Toho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 646.00 | 669.00 | 643.00 | 663.00 | 663.00 | -1.92% | 1,311,600 |
| Mar 5, 2026 | 658.00 | 683.00 | 656.00 | 676.00 | 676.00 | 8.68% | 1,865,400 |
| Mar 4, 2026 | 654.00 | 667.00 | 610.00 | 622.00 | 622.00 | -9.72% | 2,177,000 |
| Mar 3, 2026 | 693.00 | 708.00 | 686.00 | 689.00 | 689.00 | -0.86% | 1,648,400 |
| Mar 2, 2026 | 692.00 | 700.00 | 681.00 | 695.00 | 695.00 | -4.40% | 1,892,800 |
| Feb 27, 2026 | 710.00 | 727.00 | 708.00 | 727.00 | 727.00 | 2.83% | 1,205,100 |
| Feb 26, 2026 | 705.00 | 714.00 | 700.00 | 707.00 | 707.00 | 1.73% | 1,108,400 |
| Feb 25, 2026 | 713.00 | 714.00 | 693.00 | 695.00 | 695.00 | -1.97% | 1,499,100 |
| Feb 24, 2026 | 718.00 | 719.00 | 689.00 | 709.00 | 709.00 | -0.70% | 1,852,500 |
| Feb 20, 2026 | 718.00 | 722.00 | 710.00 | 714.00 | 714.00 | -3.25% | 1,198,000 |
| Feb 19, 2026 | 718.00 | 738.00 | 717.00 | 738.00 | 738.00 | 2.50% | 1,152,200 |
| Feb 18, 2026 | 715.00 | 723.00 | 707.00 | 720.00 | 720.00 | 1.98% | 964,300 |
| Feb 17, 2026 | 726.00 | 731.00 | 705.00 | 706.00 | 706.00 | -3.16% | 1,009,800 |
| Feb 16, 2026 | 738.00 | 738.00 | 706.00 | 729.00 | 729.00 | -0.82% | 1,206,900 |
| Feb 13, 2026 | 763.00 | 763.00 | 735.00 | 735.00 | 735.00 | -3.67% | 1,287,300 |
| Feb 12, 2026 | 726.00 | 768.00 | 721.00 | 763.00 | 763.00 | 4.95% | 1,810,900 |
| Feb 10, 2026 | 720.00 | 734.00 | 707.00 | 727.00 | 727.00 | 3.56% | 2,468,000 |
| Feb 9, 2026 | 700.00 | 705.00 | 687.00 | 702.00 | 702.00 | 3.24% | 1,200,500 |
| Feb 6, 2026 | 665.00 | 680.00 | 659.00 | 680.00 | 680.00 | 1.80% | 926,700 |
| Feb 5, 2026 | 659.00 | 669.00 | 651.00 | 668.00 | 668.00 | 2.93% | 1,076,100 |
| Feb 4, 2026 | 630.00 | 652.00 | 626.00 | 649.00 | 649.00 | 3.51% | 983,400 |
| Feb 3, 2026 | 612.00 | 629.00 | 608.00 | 627.00 | 627.00 | 4.85% | 886,100 |
| Feb 2, 2026 | 608.00 | 615.00 | 595.00 | 598.00 | 598.00 | -0.50% | 677,900 |
| Jan 30, 2026 | 597.00 | 604.00 | 594.00 | 601.00 | 601.00 | 1.18% | 565,000 |
| Jan 29, 2026 | 585.00 | 597.00 | 580.00 | 594.00 | 594.00 | 1.71% | 965,500 |
| Jan 28, 2026 | 591.00 | 593.00 | 581.00 | 584.00 | 584.00 | -2.34% | 652,200 |
| Jan 27, 2026 | 586.00 | 598.00 | 582.00 | 598.00 | 598.00 | 1.36% | 966,300 |
| Jan 26, 2026 | 593.00 | 595.00 | 584.00 | 590.00 | 590.00 | -2.96% | 1,103,100 |
| Jan 23, 2026 | 603.00 | 615.00 | 603.00 | 608.00 | 608.00 | 1.00% | 956,300 |
| Jan 22, 2026 | 592.00 | 604.00 | 589.00 | 602.00 | 602.00 | 2.73% | 865,600 |
| Jan 21, 2026 | 589.00 | 592.00 | 581.00 | 586.00 | 586.00 | -3.46% | 916,500 |
| Jan 20, 2026 | 614.00 | 614.00 | 603.00 | 607.00 | 607.00 | -1.14% | 622,400 |
| Jan 19, 2026 | 613.00 | 619.00 | 606.00 | 614.00 | 614.00 | 0.16% | 810,300 |
| Jan 16, 2026 | 606.00 | 616.00 | 606.00 | 613.00 | 613.00 | 1.32% | 858,800 |
| Jan 15, 2026 | 582.00 | 606.00 | 581.00 | 605.00 | 605.00 | 3.95% | 766,800 |
| Jan 14, 2026 | 583.00 | 587.00 | 572.00 | 582.00 | 582.00 | 0.17% | 1,016,000 |
| Jan 13, 2026 | 569.00 | 581.00 | 567.00 | 581.00 | 581.00 | 3.94% | 1,015,500 |
| Jan 9, 2026 | 559.00 | 563.00 | 557.00 | 559.00 | 559.00 | 0.72% | 686,900 |
| Jan 8, 2026 | 556.00 | 563.00 | 554.00 | 555.00 | 555.00 | -0.72% | 684,800 |
| Jan 7, 2026 | 555.00 | 564.00 | 552.00 | 559.00 | 559.00 | 0.72% | 901,300 |
| Jan 6, 2026 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 1.28% | 1,142,800 |
| Jan 5, 2026 | 546.00 | 550.00 | 543.00 | 548.00 | 548.00 | 1.29% | 1,173,400 |
| Dec 30, 2025 | 539.00 | 547.00 | 537.00 | 541.00 | 541.00 | 0.37% | 954,400 |
| Dec 29, 2025 | 540.00 | 543.00 | 533.00 | 539.00 | 539.00 | 1.51% | 1,114,100 |
| Dec 26, 2025 | 528.00 | 536.00 | 528.00 | 531.00 | 531.00 | 0.76% | 639,700 |
| Dec 25, 2025 | 531.00 | 531.00 | 525.00 | 527.00 | 527.00 | -0.94% | 636,400 |
| Dec 24, 2025 | 536.00 | 540.00 | 530.00 | 532.00 | 532.00 | -0.93% | 759,000 |
| Dec 23, 2025 | 536.00 | 544.00 | 532.00 | 537.00 | 537.00 | -0.19% | 688,300 |
| Dec 22, 2025 | 543.00 | 545.00 | 537.00 | 538.00 | 538.00 | 0.19% | 615,800 |
| Dec 19, 2025 | 537.00 | 545.00 | 534.00 | 537.00 | 537.00 | 0.19% | 1,379,600 |
| Dec 18, 2025 | 534.00 | 540.00 | 529.00 | 536.00 | 536.00 | 0.19% | 1,050,700 |
| Dec 17, 2025 | 531.00 | 545.00 | 523.00 | 535.00 | 535.00 | 0.56% | 847,000 |
| Dec 16, 2025 | 546.00 | 548.00 | 529.00 | 532.00 | 532.00 | -2.56% | 758,600 |
| Dec 15, 2025 | 522.00 | 549.00 | 522.00 | 546.00 | 546.00 | 5.00% | 770,000 |
| Dec 12, 2025 | 525.00 | 527.00 | 518.00 | 520.00 | 520.00 | 2.97% | 965,200 |
| Dec 11, 2025 | 520.00 | 521.00 | 504.00 | 505.00 | 505.00 | -1.75% | 649,900 |
| Dec 10, 2025 | 516.00 | 519.00 | 511.00 | 514.00 | 514.00 | 0.39% | 477,400 |
| Dec 9, 2025 | 512.00 | 517.00 | 511.00 | 512.00 | 512.00 | 0.20% | 438,500 |
| Dec 8, 2025 | 517.00 | 520.00 | 508.00 | 511.00 | 511.00 | -1.16% | 512,800 |
| Dec 5, 2025 | 511.00 | 519.00 | 509.00 | 517.00 | 517.00 | 0.58% | 503,300 |
| Dec 4, 2025 | 502.00 | 515.00 | 502.00 | 514.00 | 514.00 | 1.98% | 545,700 |
| Dec 3, 2025 | 511.00 | 512.00 | 497.00 | 504.00 | 504.00 | -1.56% | 739,400 |
| Dec 2, 2025 | 520.00 | 523.00 | 507.00 | 512.00 | 512.00 | -1.35% | 813,700 |
| Dec 1, 2025 | 517.00 | 527.00 | 516.00 | 519.00 | 519.00 | 1.96% | 972,600 |
| Nov 28, 2025 | 503.00 | 514.00 | 502.00 | 509.00 | 509.00 | 0.59% | 663,400 |
| Nov 27, 2025 | 505.00 | 516.00 | 504.00 | 506.00 | 506.00 | 0.80% | 820,500 |
| Nov 26, 2025 | 493.00 | 504.00 | 492.00 | 502.00 | 502.00 | 3.51% | 851,100 |
| Nov 25, 2025 | 477.00 | 486.00 | 476.00 | 485.00 | 485.00 | 1.89% | 541,300 |
| Nov 21, 2025 | 464.00 | 478.00 | 464.00 | 476.00 | 476.00 | 1.93% | 1,043,600 |
| Nov 20, 2025 | 470.00 | 472.00 | 464.00 | 467.00 | 467.00 | 1.52% | 510,000 |
| Nov 19, 2025 | 460.00 | 469.00 | 455.00 | 460.00 | 460.00 | 0.88% | 554,200 |
| Nov 18, 2025 | 469.00 | 471.00 | 455.00 | 456.00 | 456.00 | -4.20% | 831,600 |
| Nov 17, 2025 | 478.00 | 482.00 | 470.00 | 476.00 | 476.00 | 0.21% | 546,600 |
| Nov 14, 2025 | 466.00 | 478.00 | 466.00 | 475.00 | 475.00 | 1.28% | 692,800 |
| Nov 13, 2025 | 467.00 | 472.00 | 467.00 | 469.00 | 469.00 | 0.64% | 406,900 |
| Nov 12, 2025 | 460.00 | 470.00 | 459.00 | 466.00 | 466.00 | 1.53% | 514,900 |
| Nov 11, 2025 | 474.00 | 474.00 | 455.00 | 459.00 | 459.00 | -2.55% | 653,000 |
| Nov 10, 2025 | 465.00 | 477.00 | 458.00 | 471.00 | 471.00 | 3.06% | 1,363,300 |
| Nov 7, 2025 | 460.00 | 462.00 | 440.00 | 457.00 | 457.00 | -0.87% | 973,800 |
| Nov 6, 2025 | 455.00 | 464.00 | 454.00 | 461.00 | 461.00 | 1.10% | 602,200 |
| Nov 5, 2025 | 454.00 | 461.00 | 439.00 | 456.00 | 456.00 | -1.30% | 799,400 |
| Nov 4, 2025 | 453.00 | 464.00 | 452.00 | 462.00 | 462.00 | 1.32% | 554,500 |
| Oct 31, 2025 | 455.00 | 456.00 | 447.00 | 456.00 | 456.00 | 0.66% | 618,400 |
| Oct 30, 2025 | 447.00 | 455.00 | 447.00 | 453.00 | 453.00 | 2.03% | 731,600 |
| Oct 29, 2025 | 453.00 | 453.00 | 442.00 | 444.00 | 444.00 | -1.77% | 489,700 |
| Oct 28, 2025 | 460.00 | 461.00 | 450.00 | 452.00 | 452.00 | -1.74% | 603,300 |
| Oct 27, 2025 | 458.00 | 468.00 | 458.00 | 460.00 | 460.00 | 1.55% | 718,700 |
| Oct 24, 2025 | 453.00 | 454.00 | 448.00 | 453.00 | 453.00 | 0.22% | 399,500 |
| Oct 23, 2025 | 450.00 | 455.00 | 447.00 | 452.00 | 452.00 | 0.44% | 427,700 |
| Oct 22, 2025 | 452.00 | 454.00 | 449.00 | 450.00 | 450.00 | -0.66% | 629,600 |
| Oct 21, 2025 | 456.00 | 459.00 | 452.00 | 453.00 | 453.00 | -0.66% | 973,000 |
| Oct 20, 2025 | 446.00 | 457.00 | 444.00 | 456.00 | 456.00 | 3.64% | 746,200 |
| Oct 17, 2025 | 439.00 | 444.00 | 437.00 | 440.00 | 440.00 | -1.57% | 527,600 |
| Oct 16, 2025 | 437.00 | 447.00 | 436.00 | 447.00 | 447.00 | 3.23% | 682,900 |
| Oct 15, 2025 | 432.00 | 435.00 | 429.00 | 433.00 | 433.00 | 2.12% | 433,400 |
| Oct 14, 2025 | 425.00 | 433.00 | 420.00 | 424.00 | 424.00 | -2.08% | 852,700 |
| Oct 10, 2025 | 439.00 | 441.00 | 432.00 | 433.00 | 433.00 | -2.70% | 790,000 |
| Oct 9, 2025 | 435.00 | 445.00 | 434.00 | 445.00 | 445.00 | 1.83% | 798,800 |
| Oct 8, 2025 | 437.00 | 446.00 | 435.00 | 437.00 | 437.00 | 0.23% | 647,900 |
| Oct 7, 2025 | 436.00 | 441.00 | 434.00 | 436.00 | 436.00 | - | 913,700 |