The Tohoku Bank, Ltd. (TYO:8349)
Japan
· Delayed Price · Currency is JPY 1,520.00
+29.00 (1.95%)
Mar 10, 2026, 3:30 PM JST
The Tohoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,513.00 | 1,538.00 | 1,498.00 | 1,532.00 | - | 2.75% | 14,700 |
| Mar 9, 2026 | 1,449.00 | 1,491.00 | 1,442.00 | 1,491.00 | 1,491.00 | -3.62% | 52,700 |
| Mar 6, 2026 | 1,529.00 | 1,555.00 | 1,515.00 | 1,547.00 | 1,547.00 | -1.40% | 24,700 |
| Mar 5, 2026 | 1,533.00 | 1,587.00 | 1,533.00 | 1,569.00 | 1,569.00 | 6.01% | 35,900 |
| Mar 4, 2026 | 1,524.00 | 1,531.00 | 1,455.00 | 1,480.00 | 1,480.00 | -6.21% | 74,300 |
| Mar 3, 2026 | 1,613.00 | 1,618.00 | 1,578.00 | 1,578.00 | 1,578.00 | -2.23% | 46,300 |
| Mar 2, 2026 | 1,621.00 | 1,621.00 | 1,565.00 | 1,614.00 | 1,614.00 | -3.35% | 87,600 |
| Feb 27, 2026 | 1,637.00 | 1,673.00 | 1,637.00 | 1,670.00 | 1,670.00 | 1.95% | 42,500 |
| Feb 26, 2026 | 1,616.00 | 1,648.00 | 1,616.00 | 1,638.00 | 1,638.00 | 1.05% | 20,300 |
| Feb 25, 2026 | 1,661.00 | 1,661.00 | 1,611.00 | 1,621.00 | 1,621.00 | -2.64% | 38,900 |
| Feb 24, 2026 | 1,690.00 | 1,690.00 | 1,616.00 | 1,665.00 | 1,665.00 | -1.60% | 61,200 |
| Feb 20, 2026 | 1,660.00 | 1,695.00 | 1,653.00 | 1,692.00 | 1,692.00 | 1.44% | 52,900 |
| Feb 19, 2026 | 1,649.00 | 1,670.00 | 1,633.00 | 1,668.00 | 1,668.00 | 1.96% | 26,500 |
| Feb 18, 2026 | 1,620.00 | 1,643.00 | 1,618.00 | 1,636.00 | 1,636.00 | 1.11% | 19,100 |
| Feb 17, 2026 | 1,625.00 | 1,648.00 | 1,614.00 | 1,618.00 | 1,618.00 | -1.58% | 30,900 |
| Feb 16, 2026 | 1,665.00 | 1,665.00 | 1,628.00 | 1,644.00 | 1,644.00 | -0.96% | 42,700 |
| Feb 13, 2026 | 1,680.00 | 1,693.00 | 1,658.00 | 1,660.00 | 1,660.00 | -2.24% | 49,000 |
| Feb 12, 2026 | 1,672.00 | 1,703.00 | 1,662.00 | 1,698.00 | 1,698.00 | 1.86% | 56,400 |
| Feb 10, 2026 | 1,642.00 | 1,680.00 | 1,632.00 | 1,667.00 | 1,667.00 | 1.65% | 49,200 |
| Feb 9, 2026 | 1,666.00 | 1,669.00 | 1,617.00 | 1,640.00 | 1,640.00 | 0.61% | 44,000 |
| Feb 6, 2026 | 1,616.00 | 1,630.00 | 1,592.00 | 1,630.00 | 1,630.00 | 2.13% | 43,000 |
| Feb 5, 2026 | 1,557.00 | 1,603.00 | 1,557.00 | 1,596.00 | 1,596.00 | 3.43% | 54,500 |
| Feb 4, 2026 | 1,536.00 | 1,551.00 | 1,522.00 | 1,543.00 | 1,543.00 | 0.98% | 20,000 |
| Feb 3, 2026 | 1,524.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,528.00 | 1.80% | 30,000 |
| Feb 2, 2026 | 1,545.00 | 1,545.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.64% | 45,500 |
| Jan 30, 2026 | 1,542.00 | 1,548.00 | 1,508.00 | 1,526.00 | 1,526.00 | -0.26% | 33,900 |
| Jan 29, 2026 | 1,521.00 | 1,535.00 | 1,511.00 | 1,530.00 | 1,530.00 | 0.66% | 19,400 |
| Jan 28, 2026 | 1,522.00 | 1,532.00 | 1,506.00 | 1,520.00 | 1,520.00 | -0.59% | 30,600 |
| Jan 27, 2026 | 1,545.00 | 1,545.00 | 1,516.00 | 1,529.00 | 1,529.00 | -1.04% | 29,400 |
| Jan 26, 2026 | 1,541.00 | 1,552.00 | 1,530.00 | 1,545.00 | 1,545.00 | -1.78% | 28,500 |
| Jan 23, 2026 | 1,541.00 | 1,579.00 | 1,541.00 | 1,573.00 | 1,573.00 | 2.08% | 28,400 |
| Jan 22, 2026 | 1,522.00 | 1,543.00 | 1,512.00 | 1,541.00 | 1,541.00 | 2.19% | 21,700 |
| Jan 21, 2026 | 1,520.00 | 1,527.00 | 1,500.00 | 1,508.00 | 1,508.00 | -2.71% | 54,400 |
| Jan 20, 2026 | 1,559.00 | 1,559.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.58% | 18,100 |
| Jan 19, 2026 | 1,560.00 | 1,563.00 | 1,538.00 | 1,559.00 | 1,559.00 | - | 26,200 |
| Jan 16, 2026 | 1,541.00 | 1,559.00 | 1,530.00 | 1,559.00 | 1,559.00 | 1.50% | 40,500 |
| Jan 15, 2026 | 1,510.00 | 1,539.00 | 1,502.00 | 1,536.00 | 1,536.00 | 1.72% | 26,300 |
| Jan 14, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,510.00 | 1,510.00 | 0.60% | 38,000 |
| Jan 13, 2026 | 1,502.00 | 1,519.00 | 1,492.00 | 1,501.00 | 1,501.00 | 0.54% | 47,000 |
| Jan 9, 2026 | 1,469.00 | 1,495.00 | 1,469.00 | 1,493.00 | 1,493.00 | 2.40% | 35,400 |
| Jan 8, 2026 | 1,457.00 | 1,468.00 | 1,448.00 | 1,458.00 | 1,458.00 | - | 47,500 |
| Jan 7, 2026 | 1,451.00 | 1,465.00 | 1,446.00 | 1,458.00 | 1,458.00 | -0.07% | 17,300 |
| Jan 6, 2026 | 1,458.00 | 1,471.00 | 1,452.00 | 1,459.00 | 1,459.00 | 0.07% | 28,300 |
| Jan 5, 2026 | 1,430.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,458.00 | 1.74% | 63,600 |
| Dec 30, 2025 | 1,437.00 | 1,448.00 | 1,425.00 | 1,433.00 | 1,433.00 | - | 28,000 |
| Dec 29, 2025 | 1,430.00 | 1,438.00 | 1,427.00 | 1,433.00 | 1,433.00 | 0.42% | 22,500 |
| Dec 26, 2025 | 1,417.00 | 1,428.00 | 1,408.00 | 1,427.00 | 1,427.00 | 1.21% | 43,000 |
| Dec 25, 2025 | 1,404.00 | 1,420.00 | 1,396.00 | 1,410.00 | 1,410.00 | 1.08% | 49,200 |
| Dec 24, 2025 | 1,397.00 | 1,410.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.14% | 17,400 |
| Dec 23, 2025 | 1,368.00 | 1,401.00 | 1,368.00 | 1,397.00 | 1,397.00 | 2.27% | 33,300 |
| Dec 22, 2025 | 1,379.00 | 1,384.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.73% | 31,100 |
| Dec 19, 2025 | 1,370.00 | 1,376.00 | 1,362.00 | 1,376.00 | 1,376.00 | 0.58% | 19,100 |
| Dec 18, 2025 | 1,395.00 | 1,395.00 | 1,347.00 | 1,368.00 | 1,368.00 | -1.51% | 105,700 |
| Dec 17, 2025 | 1,381.00 | 1,390.00 | 1,363.00 | 1,389.00 | 1,389.00 | 0.80% | 16,200 |
| Dec 16, 2025 | 1,413.00 | 1,413.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.06% | 23,700 |
| Dec 15, 2025 | 1,379.00 | 1,414.00 | 1,378.00 | 1,407.00 | 1,407.00 | 1.74% | 43,100 |
| Dec 12, 2025 | 1,376.00 | 1,384.00 | 1,375.00 | 1,383.00 | 1,383.00 | 0.51% | 23,700 |
| Dec 11, 2025 | 1,380.00 | 1,380.00 | 1,359.00 | 1,376.00 | 1,376.00 | - | 14,800 |
| Dec 10, 2025 | 1,374.00 | 1,377.00 | 1,360.00 | 1,376.00 | 1,376.00 | -0.29% | 11,000 |
| Dec 9, 2025 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.80% | 10,100 |
| Dec 8, 2025 | 1,365.00 | 1,376.00 | 1,361.00 | 1,369.00 | 1,369.00 | 0.44% | 9,900 |
| Dec 5, 2025 | 1,374.00 | 1,375.00 | 1,356.00 | 1,363.00 | 1,363.00 | -0.58% | 11,600 |
| Dec 4, 2025 | 1,365.00 | 1,381.00 | 1,356.00 | 1,371.00 | 1,371.00 | 1.11% | 12,900 |
| Dec 3, 2025 | 1,373.00 | 1,374.00 | 1,347.00 | 1,356.00 | 1,356.00 | -1.45% | 27,400 |
| Dec 2, 2025 | 1,399.00 | 1,413.00 | 1,372.00 | 1,376.00 | 1,376.00 | -1.08% | 28,900 |
| Dec 1, 2025 | 1,397.00 | 1,420.00 | 1,380.00 | 1,391.00 | 1,391.00 | 0.58% | 82,300 |
| Nov 28, 2025 | 1,363.00 | 1,384.00 | 1,363.00 | 1,383.00 | 1,383.00 | 1.47% | 30,200 |
| Nov 27, 2025 | 1,348.00 | 1,373.00 | 1,348.00 | 1,363.00 | 1,363.00 | 1.11% | 47,500 |
| Nov 26, 2025 | 1,338.00 | 1,354.00 | 1,335.00 | 1,348.00 | 1,348.00 | 0.97% | 22,300 |
| Nov 25, 2025 | 1,334.00 | 1,352.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.98% | 26,400 |
| Nov 21, 2025 | 1,307.00 | 1,328.00 | 1,305.00 | 1,322.00 | 1,322.00 | 0.53% | 10,600 |
| Nov 20, 2025 | 1,302.00 | 1,316.00 | 1,298.00 | 1,315.00 | 1,315.00 | 1.39% | 13,000 |
| Nov 19, 2025 | 1,302.00 | 1,311.00 | 1,290.00 | 1,297.00 | 1,297.00 | -1.22% | 22,100 |
| Nov 18, 2025 | 1,325.00 | 1,326.00 | 1,302.00 | 1,313.00 | 1,313.00 | -1.20% | 27,800 |
| Nov 17, 2025 | 1,345.00 | 1,345.00 | 1,323.00 | 1,329.00 | 1,329.00 | -0.75% | 23,100 |
| Nov 14, 2025 | 1,360.00 | 1,380.00 | 1,315.00 | 1,339.00 | 1,339.00 | -1.54% | 90,800 |
| Nov 13, 2025 | 1,350.00 | 1,368.00 | 1,340.00 | 1,360.00 | 1,360.00 | 1.12% | 20,900 |
| Nov 12, 2025 | 1,338.00 | 1,366.00 | 1,337.00 | 1,345.00 | 1,345.00 | 0.67% | 13,000 |
| Nov 11, 2025 | 1,338.00 | 1,338.00 | 1,323.00 | 1,336.00 | 1,336.00 | -0.30% | 10,100 |
| Nov 10, 2025 | 1,349.00 | 1,351.00 | 1,333.00 | 1,340.00 | 1,340.00 | 0.15% | 15,000 |
| Nov 7, 2025 | 1,355.00 | 1,355.00 | 1,323.00 | 1,338.00 | 1,338.00 | -1.62% | 9,300 |
| Nov 6, 2025 | 1,345.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1.19% | 30,100 |
| Nov 5, 2025 | 1,359.00 | 1,372.00 | 1,324.00 | 1,344.00 | 1,344.00 | -1.25% | 40,200 |
| Nov 4, 2025 | 1,319.00 | 1,400.00 | 1,315.00 | 1,361.00 | 1,361.00 | 2.79% | 85,000 |
| Oct 31, 2025 | 1,320.00 | 1,339.00 | 1,315.00 | 1,324.00 | 1,324.00 | -0.08% | 21,700 |
| Oct 30, 2025 | 1,308.00 | 1,327.00 | 1,308.00 | 1,325.00 | 1,325.00 | 1.30% | 19,900 |
| Oct 29, 2025 | 1,320.00 | 1,320.00 | 1,304.00 | 1,308.00 | 1,308.00 | -0.91% | 17,600 |
| Oct 28, 2025 | 1,303.00 | 1,321.00 | 1,302.00 | 1,320.00 | 1,320.00 | 0.76% | 18,800 |
| Oct 27, 2025 | 1,306.00 | 1,325.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.77% | 28,200 |
| Oct 24, 2025 | 1,315.00 | 1,315.00 | 1,294.00 | 1,300.00 | 1,300.00 | -1.14% | 13,200 |
| Oct 23, 2025 | 1,305.00 | 1,325.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.31% | 12,900 |
| Oct 22, 2025 | 1,306.00 | 1,311.00 | 1,306.00 | 1,311.00 | 1,311.00 | 0.69% | 10,900 |
| Oct 21, 2025 | 1,305.00 | 1,320.00 | 1,302.00 | 1,302.00 | 1,302.00 | -0.23% | 21,000 |
| Oct 20, 2025 | 1,301.00 | 1,307.00 | 1,288.00 | 1,305.00 | 1,305.00 | 0.62% | 26,400 |
| Oct 17, 2025 | 1,300.00 | 1,300.00 | 1,287.00 | 1,297.00 | 1,297.00 | -0.23% | 16,500 |
| Oct 16, 2025 | 1,290.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,300.00 | 1.40% | 23,700 |
| Oct 15, 2025 | 1,261.00 | 1,284.00 | 1,261.00 | 1,282.00 | 1,282.00 | 2.89% | 14,200 |
| Oct 14, 2025 | 1,229.00 | 1,260.00 | 1,229.00 | 1,246.00 | 1,246.00 | -0.56% | 45,900 |
| Oct 10, 2025 | 1,272.00 | 1,273.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.57% | 23,900 |
| Oct 9, 2025 | 1,279.00 | 1,280.00 | 1,268.00 | 1,273.00 | 1,273.00 | -0.47% | 18,900 |