The Toho Bank, Ltd. (TYO:8346)
Japan
· Delayed Price · Currency is JPY 689.00
+39.00 (6.00%)
Apr 28, 2026, 3:30 PM JST
The Toho Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 654.00 | 689.00 | 651.00 | 689.00 | 689.00 | 6.00% | 805,700 |
| Apr 27, 2026 | 640.00 | 650.00 | 631.00 | 650.00 | 650.00 | - | 585,800 |
| Apr 24, 2026 | 659.00 | 660.00 | 641.00 | 650.00 | 650.00 | -0.76% | 462,700 |
| Apr 23, 2026 | 655.00 | 659.00 | 645.00 | 655.00 | 655.00 | -0.76% | 591,000 |
| Apr 22, 2026 | 680.00 | 687.00 | 657.00 | 660.00 | 660.00 | -3.93% | 753,500 |
| Apr 21, 2026 | 705.00 | 708.00 | 683.00 | 687.00 | 687.00 | -1.86% | 820,000 |
| Apr 20, 2026 | 708.00 | 710.00 | 696.00 | 700.00 | 700.00 | -0.57% | 597,300 |
| Apr 17, 2026 | 705.00 | 712.00 | 700.00 | 704.00 | 704.00 | -1.40% | 650,700 |
| Apr 16, 2026 | 712.00 | 718.00 | 709.00 | 714.00 | 714.00 | 0.71% | 593,100 |
| Apr 15, 2026 | 717.00 | 722.00 | 703.00 | 709.00 | 709.00 | 0.57% | 748,900 |
| Apr 14, 2026 | 709.00 | 709.00 | 697.00 | 705.00 | 705.00 | 0.71% | 675,800 |
| Apr 13, 2026 | 696.00 | 711.00 | 691.00 | 700.00 | 700.00 | -0.14% | 1,015,400 |
| Apr 10, 2026 | 712.00 | 720.00 | 699.00 | 701.00 | 701.00 | -0.28% | 751,600 |
| Apr 9, 2026 | 712.00 | 720.00 | 702.00 | 703.00 | 703.00 | -0.99% | 1,007,600 |
| Apr 8, 2026 | 700.00 | 717.00 | 700.00 | 710.00 | 710.00 | 2.90% | 1,204,400 |
| Apr 7, 2026 | 689.00 | 702.00 | 684.00 | 690.00 | 690.00 | 0.88% | 699,100 |
| Apr 6, 2026 | 684.00 | 690.00 | 680.00 | 684.00 | 684.00 | 0.44% | 604,700 |
| Apr 3, 2026 | 697.00 | 698.00 | 678.00 | 681.00 | 681.00 | 0.59% | 539,700 |
| Apr 2, 2026 | 702.00 | 712.00 | 677.00 | 677.00 | 677.00 | -2.45% | 785,700 |
| Apr 1, 2026 | 683.00 | 694.00 | 670.00 | 694.00 | 694.00 | 7.43% | 1,286,900 |
| Mar 31, 2026 | 650.00 | 666.00 | 641.00 | 646.00 | 646.00 | -2.12% | 954,700 |
| Mar 30, 2026 | 639.00 | 664.00 | 638.00 | 660.00 | 660.00 | -2.65% | 1,059,300 |
| Mar 27, 2026 | 674.00 | 686.00 | 668.00 | 678.00 | 669.00 | 0.30% | 966,200 |
| Mar 26, 2026 | 690.00 | 692.00 | 664.00 | 676.00 | 667.03 | -2.03% | 762,600 |
| Mar 25, 2026 | 677.00 | 691.00 | 674.00 | 690.00 | 680.84 | 5.34% | 1,011,200 |
| Mar 24, 2026 | 651.00 | 661.00 | 645.00 | 655.00 | 646.31 | 4.30% | 754,700 |
| Mar 23, 2026 | 634.00 | 636.00 | 618.00 | 628.00 | 619.66 | -4.99% | 1,055,000 |
| Mar 19, 2026 | 650.00 | 662.00 | 645.00 | 661.00 | 652.23 | -1.34% | 1,331,700 |
| Mar 18, 2026 | 656.00 | 671.00 | 650.00 | 670.00 | 661.11 | 5.18% | 957,700 |
| Mar 17, 2026 | 640.00 | 652.00 | 632.00 | 637.00 | 628.54 | 0.31% | 740,100 |
| Mar 16, 2026 | 624.00 | 635.00 | 622.00 | 635.00 | 626.57 | 0.47% | 681,200 |
| Mar 13, 2026 | 617.00 | 637.00 | 617.00 | 632.00 | 623.61 | 0.80% | 1,165,500 |
| Mar 12, 2026 | 646.00 | 648.00 | 623.00 | 627.00 | 618.68 | -4.27% | 1,347,500 |
| Mar 11, 2026 | 660.00 | 672.00 | 655.00 | 655.00 | 646.31 | -0.15% | 699,900 |
| Mar 10, 2026 | 638.00 | 659.00 | 631.00 | 656.00 | 647.29 | 5.47% | 1,137,200 |
| Mar 9, 2026 | 610.00 | 627.00 | 605.00 | 622.00 | 613.74 | -6.18% | 1,706,800 |
| Mar 6, 2026 | 646.00 | 669.00 | 643.00 | 663.00 | 654.20 | -1.92% | 1,311,600 |
| Mar 5, 2026 | 658.00 | 683.00 | 656.00 | 676.00 | 667.03 | 8.68% | 1,865,400 |
| Mar 4, 2026 | 654.00 | 667.00 | 610.00 | 622.00 | 613.74 | -9.72% | 2,177,000 |
| Mar 3, 2026 | 693.00 | 708.00 | 686.00 | 689.00 | 679.85 | -0.86% | 1,648,400 |
| Mar 2, 2026 | 692.00 | 700.00 | 681.00 | 695.00 | 685.77 | -4.40% | 1,892,800 |
| Feb 27, 2026 | 710.00 | 727.00 | 708.00 | 727.00 | 717.35 | 2.83% | 1,205,100 |
| Feb 26, 2026 | 705.00 | 714.00 | 700.00 | 707.00 | 697.62 | 1.73% | 1,108,400 |
| Feb 25, 2026 | 713.00 | 714.00 | 693.00 | 695.00 | 685.77 | -1.97% | 1,499,100 |
| Feb 24, 2026 | 718.00 | 719.00 | 689.00 | 709.00 | 699.59 | -0.70% | 1,852,500 |
| Feb 20, 2026 | 718.00 | 722.00 | 710.00 | 714.00 | 704.52 | -3.25% | 1,198,000 |
| Feb 19, 2026 | 718.00 | 738.00 | 717.00 | 738.00 | 728.20 | 2.50% | 1,152,200 |
| Feb 18, 2026 | 715.00 | 723.00 | 707.00 | 720.00 | 710.44 | 1.98% | 964,300 |
| Feb 17, 2026 | 726.00 | 731.00 | 705.00 | 706.00 | 696.63 | -3.16% | 1,009,800 |
| Feb 16, 2026 | 738.00 | 738.00 | 706.00 | 729.00 | 719.32 | -0.82% | 1,206,900 |
| Feb 13, 2026 | 763.00 | 763.00 | 735.00 | 735.00 | 725.24 | -3.67% | 1,287,300 |
| Feb 12, 2026 | 726.00 | 768.00 | 721.00 | 763.00 | 752.87 | 4.95% | 1,810,900 |
| Feb 10, 2026 | 720.00 | 734.00 | 707.00 | 727.00 | 717.35 | 3.56% | 2,468,000 |
| Feb 9, 2026 | 700.00 | 705.00 | 687.00 | 702.00 | 692.68 | 3.24% | 1,200,500 |
| Feb 6, 2026 | 665.00 | 680.00 | 659.00 | 680.00 | 670.97 | 1.80% | 926,700 |
| Feb 5, 2026 | 659.00 | 669.00 | 651.00 | 668.00 | 659.13 | 2.93% | 1,076,100 |
| Feb 4, 2026 | 630.00 | 652.00 | 626.00 | 649.00 | 640.38 | 3.51% | 983,400 |
| Feb 3, 2026 | 612.00 | 629.00 | 608.00 | 627.00 | 618.68 | 4.85% | 886,100 |
| Feb 2, 2026 | 608.00 | 615.00 | 595.00 | 598.00 | 590.06 | -0.50% | 677,900 |
| Jan 30, 2026 | 597.00 | 604.00 | 594.00 | 601.00 | 593.02 | 1.18% | 565,000 |
| Jan 29, 2026 | 585.00 | 597.00 | 580.00 | 594.00 | 586.12 | 1.71% | 965,500 |
| Jan 28, 2026 | 591.00 | 593.00 | 581.00 | 584.00 | 576.25 | -2.34% | 652,200 |
| Jan 27, 2026 | 586.00 | 598.00 | 582.00 | 598.00 | 590.06 | 1.36% | 966,300 |
| Jan 26, 2026 | 593.00 | 595.00 | 584.00 | 590.00 | 582.17 | -2.96% | 1,103,100 |
| Jan 23, 2026 | 603.00 | 615.00 | 603.00 | 608.00 | 599.93 | 1.00% | 956,300 |
| Jan 22, 2026 | 592.00 | 604.00 | 589.00 | 602.00 | 594.01 | 2.73% | 865,600 |
| Jan 21, 2026 | 589.00 | 592.00 | 581.00 | 586.00 | 578.22 | -3.46% | 916,500 |
| Jan 20, 2026 | 614.00 | 614.00 | 603.00 | 607.00 | 598.94 | -1.14% | 622,400 |
| Jan 19, 2026 | 613.00 | 619.00 | 606.00 | 614.00 | 605.85 | 0.16% | 810,300 |
| Jan 16, 2026 | 606.00 | 616.00 | 606.00 | 613.00 | 604.86 | 1.32% | 858,800 |
| Jan 15, 2026 | 582.00 | 606.00 | 581.00 | 605.00 | 596.97 | 3.95% | 766,800 |
| Jan 14, 2026 | 583.00 | 587.00 | 572.00 | 582.00 | 574.27 | 0.17% | 1,016,000 |
| Jan 13, 2026 | 569.00 | 581.00 | 567.00 | 581.00 | 573.29 | 3.94% | 1,015,500 |
| Jan 9, 2026 | 559.00 | 563.00 | 557.00 | 559.00 | 551.58 | 0.72% | 686,900 |
| Jan 8, 2026 | 556.00 | 563.00 | 554.00 | 555.00 | 547.63 | -0.72% | 684,800 |
| Jan 7, 2026 | 555.00 | 564.00 | 552.00 | 559.00 | 551.58 | 0.72% | 901,300 |
| Jan 6, 2026 | 550.00 | 560.00 | 550.00 | 555.00 | 547.63 | 1.28% | 1,142,800 |
| Jan 5, 2026 | 546.00 | 550.00 | 543.00 | 548.00 | 540.73 | 1.29% | 1,173,400 |
| Dec 30, 2025 | 539.00 | 547.00 | 537.00 | 541.00 | 533.82 | 0.37% | 954,400 |
| Dec 29, 2025 | 540.00 | 543.00 | 533.00 | 539.00 | 531.85 | 1.51% | 1,114,100 |
| Dec 26, 2025 | 528.00 | 536.00 | 528.00 | 531.00 | 523.95 | 0.76% | 639,700 |
| Dec 25, 2025 | 531.00 | 531.00 | 525.00 | 527.00 | 520.00 | -0.94% | 636,400 |
| Dec 24, 2025 | 536.00 | 540.00 | 530.00 | 532.00 | 524.94 | -0.93% | 759,000 |
| Dec 23, 2025 | 536.00 | 544.00 | 532.00 | 537.00 | 529.87 | -0.19% | 688,300 |
| Dec 22, 2025 | 543.00 | 545.00 | 537.00 | 538.00 | 530.86 | 0.19% | 615,800 |
| Dec 19, 2025 | 537.00 | 545.00 | 534.00 | 537.00 | 529.87 | 0.19% | 1,379,600 |
| Dec 18, 2025 | 534.00 | 540.00 | 529.00 | 536.00 | 528.88 | 0.19% | 1,050,700 |
| Dec 17, 2025 | 531.00 | 545.00 | 523.00 | 535.00 | 527.90 | 0.56% | 847,000 |
| Dec 16, 2025 | 546.00 | 548.00 | 529.00 | 532.00 | 524.94 | -2.56% | 758,600 |
| Dec 15, 2025 | 522.00 | 549.00 | 522.00 | 546.00 | 538.75 | 5.00% | 770,000 |
| Dec 12, 2025 | 525.00 | 527.00 | 518.00 | 520.00 | 513.10 | 2.97% | 965,200 |
| Dec 11, 2025 | 520.00 | 521.00 | 504.00 | 505.00 | 498.30 | -1.75% | 649,900 |
| Dec 10, 2025 | 516.00 | 519.00 | 511.00 | 514.00 | 507.18 | 0.39% | 477,400 |
| Dec 9, 2025 | 512.00 | 517.00 | 511.00 | 512.00 | 505.20 | 0.20% | 438,500 |
| Dec 8, 2025 | 517.00 | 520.00 | 508.00 | 511.00 | 504.22 | -1.16% | 512,800 |
| Dec 5, 2025 | 511.00 | 519.00 | 509.00 | 517.00 | 510.14 | 0.58% | 503,300 |
| Dec 4, 2025 | 502.00 | 515.00 | 502.00 | 514.00 | 507.18 | 1.98% | 545,700 |
| Dec 3, 2025 | 511.00 | 512.00 | 497.00 | 504.00 | 497.31 | -1.56% | 739,400 |
| Dec 2, 2025 | 520.00 | 523.00 | 507.00 | 512.00 | 505.20 | -1.35% | 813,700 |
| Dec 1, 2025 | 517.00 | 527.00 | 516.00 | 519.00 | 512.11 | 1.96% | 972,600 |