The Tohoku Bank, Ltd. (TYO:8349)
Japan
· Delayed Price · Currency is JPY 1,482.00
+57.00 (4.00%)
Apr 28, 2026, 3:30 PM JST
The Tohoku Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,425.00 | 1,482.00 | 1,425.00 | 1,482.00 | 1,482.00 | 4.00% | 15,500 |
| Apr 27, 2026 | 1,443.00 | 1,473.00 | 1,420.00 | 1,425.00 | 1,425.00 | -1.32% | 9,200 |
| Apr 24, 2026 | 1,440.00 | 1,446.00 | 1,424.00 | 1,444.00 | 1,444.00 | -0.28% | 25,900 |
| Apr 23, 2026 | 1,452.00 | 1,457.00 | 1,435.00 | 1,448.00 | 1,448.00 | -0.28% | 9,400 |
| Apr 22, 2026 | 1,476.00 | 1,483.00 | 1,452.00 | 1,452.00 | 1,452.00 | -2.22% | 12,100 |
| Apr 21, 2026 | 1,509.00 | 1,509.00 | 1,477.00 | 1,485.00 | 1,485.00 | -1.66% | 17,300 |
| Apr 20, 2026 | 1,509.00 | 1,510.00 | 1,494.00 | 1,510.00 | 1,510.00 | 0.07% | 8,800 |
| Apr 17, 2026 | 1,519.00 | 1,520.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.33% | 11,000 |
| Apr 16, 2026 | 1,496.00 | 1,529.00 | 1,496.00 | 1,514.00 | 1,514.00 | 0.93% | 20,200 |
| Apr 15, 2026 | 1,497.00 | 1,519.00 | 1,495.00 | 1,500.00 | 1,500.00 | 1.28% | 17,000 |
| Apr 14, 2026 | 1,504.00 | 1,504.00 | 1,477.00 | 1,481.00 | 1,481.00 | -0.27% | 26,100 |
| Apr 13, 2026 | 1,488.00 | 1,501.00 | 1,480.00 | 1,485.00 | 1,485.00 | -0.20% | 16,100 |
| Apr 10, 2026 | 1,497.00 | 1,520.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.47% | 27,100 |
| Apr 9, 2026 | 1,516.00 | 1,521.00 | 1,492.00 | 1,495.00 | 1,495.00 | -0.60% | 20,100 |
| Apr 8, 2026 | 1,501.00 | 1,525.00 | 1,500.00 | 1,504.00 | 1,504.00 | 1.28% | 24,200 |
| Apr 7, 2026 | 1,483.00 | 1,504.00 | 1,476.00 | 1,485.00 | 1,485.00 | 1.09% | 10,000 |
| Apr 6, 2026 | 1,485.00 | 1,487.00 | 1,467.00 | 1,469.00 | 1,469.00 | -1.08% | 14,200 |
| Apr 3, 2026 | 1,450.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,485.00 | 1.71% | 20,700 |
| Apr 2, 2026 | 1,485.00 | 1,497.00 | 1,449.00 | 1,460.00 | 1,460.00 | -0.95% | 35,500 |
| Apr 1, 2026 | 1,452.00 | 1,480.00 | 1,448.00 | 1,474.00 | 1,474.00 | 3.58% | 17,500 |
| Mar 31, 2026 | 1,400.00 | 1,430.00 | 1,394.00 | 1,423.00 | 1,423.00 | 1.14% | 26,100 |
| Mar 30, 2026 | 1,421.00 | 1,436.00 | 1,405.00 | 1,407.00 | 1,407.00 | -4.67% | 27,300 |
| Mar 27, 2026 | 1,487.00 | 1,507.00 | 1,476.00 | 1,476.00 | 1,451.00 | -0.74% | 22,600 |
| Mar 26, 2026 | 1,492.00 | 1,504.00 | 1,478.00 | 1,487.00 | 1,461.81 | -1.26% | 36,100 |
| Mar 25, 2026 | 1,499.00 | 1,512.00 | 1,481.00 | 1,506.00 | 1,480.49 | 3.01% | 17,700 |
| Mar 24, 2026 | 1,461.00 | 1,463.00 | 1,446.00 | 1,462.00 | 1,437.24 | 2.96% | 9,100 |
| Mar 23, 2026 | 1,449.00 | 1,449.00 | 1,405.00 | 1,420.00 | 1,395.95 | -2.87% | 24,700 |
| Mar 19, 2026 | 1,491.00 | 1,497.00 | 1,461.00 | 1,462.00 | 1,437.24 | -3.05% | 15,700 |
| Mar 18, 2026 | 1,494.00 | 1,515.00 | 1,493.00 | 1,508.00 | 1,482.46 | 0.94% | 26,700 |
| Mar 17, 2026 | 1,490.00 | 1,503.00 | 1,475.00 | 1,494.00 | 1,468.70 | 1.63% | 24,500 |
| Mar 16, 2026 | 1,450.00 | 1,487.00 | 1,443.00 | 1,470.00 | 1,445.10 | 0.14% | 26,000 |
| Mar 13, 2026 | 1,447.00 | 1,481.00 | 1,447.00 | 1,468.00 | 1,443.14 | -0.61% | 21,500 |
| Mar 12, 2026 | 1,520.00 | 1,520.00 | 1,470.00 | 1,477.00 | 1,451.98 | -3.72% | 21,600 |
| Mar 11, 2026 | 1,545.00 | 1,560.00 | 1,524.00 | 1,534.00 | 1,508.02 | 0.92% | 30,300 |
| Mar 10, 2026 | 1,513.00 | 1,538.00 | 1,498.00 | 1,520.00 | 1,494.25 | 1.95% | 24,000 |
| Mar 9, 2026 | 1,449.00 | 1,491.00 | 1,442.00 | 1,491.00 | 1,465.75 | -3.62% | 52,700 |
| Mar 6, 2026 | 1,529.00 | 1,555.00 | 1,515.00 | 1,547.00 | 1,520.80 | -1.40% | 24,700 |
| Mar 5, 2026 | 1,533.00 | 1,587.00 | 1,533.00 | 1,569.00 | 1,542.42 | 6.01% | 35,900 |
| Mar 4, 2026 | 1,524.00 | 1,531.00 | 1,455.00 | 1,480.00 | 1,454.93 | -6.21% | 74,300 |
| Mar 3, 2026 | 1,613.00 | 1,618.00 | 1,578.00 | 1,578.00 | 1,551.27 | -2.23% | 46,300 |
| Mar 2, 2026 | 1,621.00 | 1,621.00 | 1,565.00 | 1,614.00 | 1,586.66 | -3.35% | 87,600 |
| Feb 27, 2026 | 1,637.00 | 1,673.00 | 1,637.00 | 1,670.00 | 1,641.71 | 1.95% | 42,500 |
| Feb 26, 2026 | 1,616.00 | 1,648.00 | 1,616.00 | 1,638.00 | 1,610.26 | 1.05% | 20,300 |
| Feb 25, 2026 | 1,661.00 | 1,661.00 | 1,611.00 | 1,621.00 | 1,593.54 | -2.64% | 38,900 |
| Feb 24, 2026 | 1,690.00 | 1,690.00 | 1,616.00 | 1,665.00 | 1,636.80 | -1.60% | 61,200 |
| Feb 20, 2026 | 1,660.00 | 1,695.00 | 1,653.00 | 1,692.00 | 1,663.34 | 1.44% | 52,900 |
| Feb 19, 2026 | 1,649.00 | 1,670.00 | 1,633.00 | 1,668.00 | 1,639.75 | 1.96% | 26,500 |
| Feb 18, 2026 | 1,620.00 | 1,643.00 | 1,618.00 | 1,636.00 | 1,608.29 | 1.11% | 19,100 |
| Feb 17, 2026 | 1,625.00 | 1,648.00 | 1,614.00 | 1,618.00 | 1,590.59 | -1.58% | 30,900 |
| Feb 16, 2026 | 1,665.00 | 1,665.00 | 1,628.00 | 1,644.00 | 1,616.15 | -0.96% | 42,700 |
| Feb 13, 2026 | 1,680.00 | 1,693.00 | 1,658.00 | 1,660.00 | 1,631.88 | -2.24% | 49,000 |
| Feb 12, 2026 | 1,672.00 | 1,703.00 | 1,662.00 | 1,698.00 | 1,669.24 | 1.86% | 56,400 |
| Feb 10, 2026 | 1,642.00 | 1,680.00 | 1,632.00 | 1,667.00 | 1,638.76 | 1.65% | 49,200 |
| Feb 9, 2026 | 1,666.00 | 1,669.00 | 1,617.00 | 1,640.00 | 1,612.22 | 0.61% | 44,000 |
| Feb 6, 2026 | 1,616.00 | 1,630.00 | 1,592.00 | 1,630.00 | 1,602.39 | 2.13% | 43,000 |
| Feb 5, 2026 | 1,557.00 | 1,603.00 | 1,557.00 | 1,596.00 | 1,568.97 | 3.43% | 54,500 |
| Feb 4, 2026 | 1,536.00 | 1,551.00 | 1,522.00 | 1,543.00 | 1,516.87 | 0.98% | 20,000 |
| Feb 3, 2026 | 1,524.00 | 1,537.00 | 1,520.00 | 1,528.00 | 1,502.12 | 1.80% | 30,000 |
| Feb 2, 2026 | 1,545.00 | 1,545.00 | 1,501.00 | 1,501.00 | 1,475.58 | -1.64% | 45,500 |
| Jan 30, 2026 | 1,542.00 | 1,548.00 | 1,508.00 | 1,526.00 | 1,500.15 | -0.26% | 33,900 |
| Jan 29, 2026 | 1,521.00 | 1,535.00 | 1,511.00 | 1,530.00 | 1,504.09 | 0.66% | 19,400 |
| Jan 28, 2026 | 1,522.00 | 1,532.00 | 1,506.00 | 1,520.00 | 1,494.25 | -0.59% | 30,600 |
| Jan 27, 2026 | 1,545.00 | 1,545.00 | 1,516.00 | 1,529.00 | 1,503.10 | -1.04% | 29,400 |
| Jan 26, 2026 | 1,541.00 | 1,552.00 | 1,530.00 | 1,545.00 | 1,518.83 | -1.78% | 28,500 |
| Jan 23, 2026 | 1,541.00 | 1,579.00 | 1,541.00 | 1,573.00 | 1,546.36 | 2.08% | 28,400 |
| Jan 22, 2026 | 1,522.00 | 1,543.00 | 1,512.00 | 1,541.00 | 1,514.90 | 2.19% | 21,700 |
| Jan 21, 2026 | 1,520.00 | 1,527.00 | 1,500.00 | 1,508.00 | 1,482.46 | -2.71% | 54,400 |
| Jan 20, 2026 | 1,559.00 | 1,559.00 | 1,540.00 | 1,550.00 | 1,523.75 | -0.58% | 18,100 |
| Jan 19, 2026 | 1,560.00 | 1,563.00 | 1,538.00 | 1,559.00 | 1,532.59 | - | 26,200 |
| Jan 16, 2026 | 1,541.00 | 1,559.00 | 1,530.00 | 1,559.00 | 1,532.59 | 1.50% | 40,500 |
| Jan 15, 2026 | 1,510.00 | 1,539.00 | 1,502.00 | 1,536.00 | 1,509.98 | 1.72% | 26,300 |
| Jan 14, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,510.00 | 1,484.42 | 0.60% | 38,000 |
| Jan 13, 2026 | 1,502.00 | 1,519.00 | 1,492.00 | 1,501.00 | 1,475.58 | 0.54% | 47,000 |
| Jan 9, 2026 | 1,469.00 | 1,495.00 | 1,469.00 | 1,493.00 | 1,467.71 | 2.40% | 35,400 |
| Jan 8, 2026 | 1,457.00 | 1,468.00 | 1,448.00 | 1,458.00 | 1,433.30 | - | 47,500 |
| Jan 7, 2026 | 1,451.00 | 1,465.00 | 1,446.00 | 1,458.00 | 1,433.30 | -0.07% | 17,300 |
| Jan 6, 2026 | 1,458.00 | 1,471.00 | 1,452.00 | 1,459.00 | 1,434.29 | 0.07% | 28,300 |
| Jan 5, 2026 | 1,430.00 | 1,458.00 | 1,425.00 | 1,458.00 | 1,433.30 | 1.74% | 63,600 |
| Dec 30, 2025 | 1,437.00 | 1,448.00 | 1,425.00 | 1,433.00 | 1,408.73 | - | 28,000 |
| Dec 29, 2025 | 1,430.00 | 1,438.00 | 1,427.00 | 1,433.00 | 1,408.73 | 0.42% | 22,500 |
| Dec 26, 2025 | 1,417.00 | 1,428.00 | 1,408.00 | 1,427.00 | 1,402.83 | 1.21% | 43,000 |
| Dec 25, 2025 | 1,404.00 | 1,420.00 | 1,396.00 | 1,410.00 | 1,386.12 | 1.08% | 49,200 |
| Dec 24, 2025 | 1,397.00 | 1,410.00 | 1,393.00 | 1,395.00 | 1,371.37 | -0.14% | 17,400 |
| Dec 23, 2025 | 1,368.00 | 1,401.00 | 1,368.00 | 1,397.00 | 1,373.34 | 2.27% | 33,300 |
| Dec 22, 2025 | 1,379.00 | 1,384.00 | 1,366.00 | 1,366.00 | 1,342.86 | -0.73% | 31,100 |
| Dec 19, 2025 | 1,370.00 | 1,376.00 | 1,362.00 | 1,376.00 | 1,352.69 | 0.58% | 19,100 |
| Dec 18, 2025 | 1,395.00 | 1,395.00 | 1,347.00 | 1,368.00 | 1,344.83 | -1.51% | 105,700 |
| Dec 17, 2025 | 1,381.00 | 1,390.00 | 1,363.00 | 1,389.00 | 1,365.47 | 0.80% | 16,200 |
| Dec 16, 2025 | 1,413.00 | 1,413.00 | 1,378.00 | 1,378.00 | 1,354.66 | -2.06% | 23,700 |
| Dec 15, 2025 | 1,379.00 | 1,414.00 | 1,378.00 | 1,407.00 | 1,383.17 | 1.74% | 43,100 |
| Dec 12, 2025 | 1,376.00 | 1,384.00 | 1,375.00 | 1,383.00 | 1,359.58 | 0.51% | 23,700 |
| Dec 11, 2025 | 1,380.00 | 1,380.00 | 1,359.00 | 1,376.00 | 1,352.69 | - | 14,800 |
| Dec 10, 2025 | 1,374.00 | 1,377.00 | 1,360.00 | 1,376.00 | 1,352.69 | -0.29% | 11,000 |
| Dec 9, 2025 | 1,361.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,356.63 | 0.80% | 10,100 |
| Dec 8, 2025 | 1,365.00 | 1,376.00 | 1,361.00 | 1,369.00 | 1,345.81 | 0.44% | 9,900 |
| Dec 5, 2025 | 1,374.00 | 1,375.00 | 1,356.00 | 1,363.00 | 1,339.91 | -0.58% | 11,600 |
| Dec 4, 2025 | 1,365.00 | 1,381.00 | 1,356.00 | 1,371.00 | 1,347.78 | 1.11% | 12,900 |
| Dec 3, 2025 | 1,373.00 | 1,374.00 | 1,347.00 | 1,356.00 | 1,333.03 | -1.45% | 27,400 |
| Dec 2, 2025 | 1,399.00 | 1,413.00 | 1,372.00 | 1,376.00 | 1,352.69 | -1.08% | 28,900 |
| Dec 1, 2025 | 1,397.00 | 1,420.00 | 1,380.00 | 1,391.00 | 1,367.44 | 0.58% | 82,300 |