Tohbu Network Co., Ltd. (TYO:9036)
Japan
· Delayed Price · Currency is JPY 1,152.00
+23.00 (2.04%)
Mar 10, 2026, 3:03 PM JST
Tohbu Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,140.00 | 1,159.00 | 1,140.00 | 1,152.00 | - | 2.04% | 4,500 |
| Mar 9, 2026 | 1,153.00 | 1,153.00 | 1,108.00 | 1,129.00 | 1,129.00 | -3.59% | 9,400 |
| Mar 6, 2026 | 1,160.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,171.00 | 0.34% | 3,200 |
| Mar 5, 2026 | 1,160.00 | 1,178.00 | 1,160.00 | 1,167.00 | 1,167.00 | 2.73% | 4,200 |
| Mar 4, 2026 | 1,177.00 | 1,177.00 | 1,136.00 | 1,136.00 | 1,136.00 | -4.94% | 5,800 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.58% | 2,500 |
| Mar 2, 2026 | 1,180.00 | 1,211.00 | 1,180.00 | 1,202.00 | 1,202.00 | 1.09% | 7,800 |
| Feb 27, 2026 | 1,174.00 | 1,190.00 | 1,174.00 | 1,189.00 | 1,189.00 | 0.76% | 8,600 |
| Feb 26, 2026 | 1,165.00 | 1,182.00 | 1,162.00 | 1,180.00 | 1,180.00 | 1.29% | 7,900 |
| Feb 25, 2026 | 1,160.00 | 1,166.00 | 1,160.00 | 1,165.00 | 1,165.00 | 0.43% | 6,200 |
| Feb 24, 2026 | 1,168.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.26% | 4,600 |
| Feb 20, 2026 | 1,182.00 | 1,182.00 | 1,161.00 | 1,163.00 | 1,163.00 | -1.44% | 6,900 |
| Feb 19, 2026 | 1,184.00 | 1,184.00 | 1,171.00 | 1,180.00 | 1,180.00 | -0.42% | 3,900 |
| Feb 18, 2026 | 1,169.00 | 1,185.00 | 1,158.00 | 1,185.00 | 1,185.00 | 2.51% | 16,600 |
| Feb 17, 2026 | 1,154.00 | 1,164.00 | 1,149.00 | 1,156.00 | 1,156.00 | 0.17% | 6,000 |
| Feb 16, 2026 | 1,166.00 | 1,166.00 | 1,143.00 | 1,154.00 | 1,154.00 | 0.79% | 8,000 |
| Feb 13, 2026 | 1,188.00 | 1,188.00 | 1,140.00 | 1,145.00 | 1,145.00 | -2.14% | 7,000 |
| Feb 12, 2026 | 1,218.00 | 1,261.00 | 1,160.00 | 1,170.00 | 1,170.00 | -3.07% | 35,000 |
| Feb 10, 2026 | 1,202.00 | 1,214.00 | 1,202.00 | 1,207.00 | 1,207.00 | 0.08% | 9,100 |
| Feb 9, 2026 | 1,186.00 | 1,207.00 | 1,153.00 | 1,206.00 | 1,206.00 | 2.20% | 9,400 |
| Feb 6, 2026 | 1,161.00 | 1,184.00 | 1,161.00 | 1,180.00 | 1,180.00 | 2.43% | 4,200 |
| Feb 5, 2026 | 1,144.00 | 1,152.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.09% | 1,300 |
| Feb 4, 2026 | 1,149.00 | 1,151.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.78% | 1,200 |
| Feb 3, 2026 | 1,164.00 | 1,172.00 | 1,159.00 | 1,160.00 | 1,160.00 | 1.58% | 18,500 |
| Feb 2, 2026 | 1,136.00 | 1,150.00 | 1,089.00 | 1,142.00 | 1,142.00 | 0.53% | 9,100 |
| Jan 30, 2026 | 1,177.00 | 1,179.00 | 1,136.00 | 1,136.00 | 1,136.00 | -4.38% | 12,200 |
| Jan 29, 2026 | 1,178.00 | 1,188.00 | 1,175.00 | 1,188.00 | 1,188.00 | 0.25% | 3,100 |
| Jan 28, 2026 | 1,219.00 | 1,219.00 | 1,173.00 | 1,185.00 | 1,185.00 | -2.39% | 6,900 |
| Jan 27, 2026 | 1,211.00 | 1,215.00 | 1,211.00 | 1,214.00 | 1,214.00 | -0.08% | 600 |
| Jan 26, 2026 | 1,216.00 | 1,219.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 1,600 |
| Jan 23, 2026 | 1,211.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.41% | 5,100 |
| Jan 22, 2026 | 1,201.00 | 1,230.00 | 1,201.00 | 1,215.00 | 1,215.00 | 0.75% | 3,700 |
| Jan 21, 2026 | 1,192.00 | 1,206.00 | 1,190.00 | 1,206.00 | 1,206.00 | -1.31% | 4,100 |
| Jan 20, 2026 | 1,238.00 | 1,238.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.81% | 1,300 |
| Jan 19, 2026 | 1,223.00 | 1,232.00 | 1,212.00 | 1,232.00 | 1,232.00 | -0.24% | 2,100 |
| Jan 16, 2026 | 1,241.00 | 1,241.00 | 1,224.00 | 1,235.00 | 1,235.00 | 0.08% | 2,800 |
| Jan 15, 2026 | 1,203.00 | 1,238.00 | 1,194.00 | 1,234.00 | 1,234.00 | 2.58% | 19,000 |
| Jan 14, 2026 | 1,201.00 | 1,203.00 | 1,195.00 | 1,203.00 | 1,203.00 | 0.50% | 9,200 |
| Jan 13, 2026 | 1,200.00 | 1,210.00 | 1,193.00 | 1,197.00 | 1,197.00 | -0.25% | 17,000 |
| Jan 9, 2026 | 1,194.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.01% | 4,500 |
| Jan 8, 2026 | 1,174.00 | 1,188.00 | 1,166.00 | 1,188.00 | 1,188.00 | 1.19% | 1,300 |
| Jan 7, 2026 | 1,188.00 | 1,200.00 | 1,165.00 | 1,174.00 | 1,174.00 | -0.59% | 11,200 |
| Jan 6, 2026 | 1,172.00 | 1,191.00 | 1,172.00 | 1,181.00 | 1,181.00 | 1.37% | 3,200 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,165.00 | -3.24% | 10,300 |
| Dec 30, 2025 | 1,199.00 | 1,204.00 | 1,195.00 | 1,204.00 | 1,204.00 | - | 2,800 |
| Dec 29, 2025 | 1,208.00 | 1,209.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.17% | 5,100 |
| Dec 26, 2025 | 1,197.00 | 1,206.00 | 1,194.00 | 1,206.00 | 1,206.00 | 0.08% | 3,300 |
| Dec 25, 2025 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.25% | 2,700 |
| Dec 24, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.08% | 2,100 |
| Dec 23, 2025 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,209.00 | 0.75% | 1,800 |
| Dec 22, 2025 | 1,175.00 | 1,209.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.59% | 10,400 |
| Dec 19, 2025 | 1,168.00 | 1,196.00 | 1,156.00 | 1,193.00 | 1,193.00 | 1.27% | 12,000 |
| Dec 18, 2025 | 1,176.00 | 1,178.00 | 1,160.00 | 1,178.00 | 1,178.00 | 0.60% | 8,900 |
| Dec 17, 2025 | 1,155.00 | 1,171.00 | 1,150.00 | 1,171.00 | 1,171.00 | 1.12% | 1,900 |
| Dec 16, 2025 | 1,169.00 | 1,169.00 | 1,141.00 | 1,158.00 | 1,158.00 | -0.43% | 4,600 |
| Dec 15, 2025 | 1,177.00 | 1,177.00 | 1,159.00 | 1,163.00 | 1,163.00 | -0.17% | 4,400 |
| Dec 12, 2025 | 1,145.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2.37% | 6,800 |
| Dec 11, 2025 | 1,139.00 | 1,145.00 | 1,126.00 | 1,138.00 | 1,138.00 | -0.09% | 3,900 |
| Dec 10, 2025 | 1,149.00 | 1,149.00 | 1,100.00 | 1,139.00 | 1,139.00 | - | 4,300 |
| Dec 9, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,139.00 | 1,139.00 | 1.70% | 10,100 |
| Dec 8, 2025 | 1,122.00 | 1,150.00 | 1,112.00 | 1,120.00 | 1,120.00 | -0.44% | 5,600 |
| Dec 5, 2025 | 1,153.00 | 1,153.00 | 1,124.00 | 1,125.00 | 1,125.00 | -3.02% | 3,400 |
| Dec 4, 2025 | 1,152.00 | 1,167.00 | 1,133.00 | 1,160.00 | 1,160.00 | 0.52% | 2,600 |
| Dec 3, 2025 | 1,175.00 | 1,189.00 | 1,151.00 | 1,154.00 | 1,154.00 | -1.79% | 12,900 |
| Dec 2, 2025 | 1,166.00 | 1,175.00 | 1,151.00 | 1,175.00 | 1,175.00 | 2.17% | 1,600 |
| Dec 1, 2025 | 1,199.00 | 1,200.00 | 1,142.00 | 1,150.00 | 1,150.00 | -2.21% | 10,500 |
| Nov 28, 2025 | 1,195.00 | 1,195.00 | 1,158.00 | 1,176.00 | 1,176.00 | -0.34% | 2,400 |
| Nov 27, 2025 | 1,185.00 | 1,210.00 | 1,174.00 | 1,180.00 | 1,180.00 | 0.85% | 22,800 |
| Nov 26, 2025 | 1,120.00 | 1,173.00 | 1,101.00 | 1,170.00 | 1,170.00 | 4.56% | 12,400 |
| Nov 25, 2025 | 1,107.00 | 1,120.00 | 1,077.00 | 1,119.00 | 1,119.00 | 1.08% | 17,000 |
| Nov 21, 2025 | 1,122.00 | 1,128.00 | 1,094.00 | 1,107.00 | 1,107.00 | -2.04% | 20,800 |
| Nov 20, 2025 | 1,198.00 | 1,198.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.24% | 35,500 |
| Nov 19, 2025 | 1,157.00 | 1,208.00 | 1,150.00 | 1,180.00 | 1,180.00 | 2.61% | 35,500 |
| Nov 18, 2025 | 1,125.00 | 1,246.00 | 1,125.00 | 1,150.00 | 1,150.00 | 3.42% | 114,700 |
| Nov 17, 2025 | 1,057.00 | 1,112.00 | 1,057.00 | 1,112.00 | 1,112.00 | 6.62% | 53,400 |
| Nov 14, 2025 | 1,024.00 | 1,052.00 | 1,024.00 | 1,043.00 | 1,043.00 | 1.76% | 12,400 |
| Nov 13, 2025 | 1,016.00 | 1,025.00 | 1,008.00 | 1,025.00 | 1,025.00 | 1.08% | 8,300 |
| Nov 12, 2025 | 1,008.00 | 1,020.00 | 1,000.00 | 1,014.00 | 1,014.00 | 0.80% | 3,800 |
| Nov 11, 2025 | 1,037.00 | 1,039.00 | 1,006.00 | 1,006.00 | 1,006.00 | -1.37% | 27,100 |
| Nov 10, 2025 | 1,001.00 | 1,036.00 | 1,001.00 | 1,020.00 | 1,020.00 | 2.00% | 27,000 |
| Nov 7, 2025 | 1,000.00 | 1,003.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.30% | 600 |
| Nov 6, 2025 | 986.00 | 1,015.00 | 986.00 | 1,003.00 | 1,003.00 | 2.56% | 15,700 |
| Nov 5, 2025 | 990.00 | 990.00 | 967.00 | 978.00 | 978.00 | -1.71% | 5,400 |
| Nov 4, 2025 | 982.00 | 995.00 | 974.00 | 995.00 | 995.00 | 1.32% | 7,500 |
| Oct 31, 2025 | 973.00 | 983.00 | 970.00 | 982.00 | 982.00 | 0.20% | 5,300 |
| Oct 30, 2025 | 979.00 | 983.00 | 976.00 | 980.00 | 980.00 | 0.82% | 13,800 |
| Oct 29, 2025 | 985.00 | 986.00 | 958.00 | 972.00 | 972.00 | -1.22% | 11,800 |
| Oct 28, 2025 | 998.00 | 1,001.00 | 984.00 | 984.00 | 984.00 | -1.60% | 6,000 |
| Oct 27, 2025 | 1,000.00 | 1,011.00 | 991.00 | 1,000.00 | 1,000.00 | - | 10,200 |
| Oct 24, 2025 | 998.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | 0.20% | 4,800 |
| Oct 23, 2025 | 979.00 | 1,003.00 | 979.00 | 998.00 | 998.00 | 1.73% | 22,200 |
| Oct 22, 2025 | 987.00 | 987.00 | 973.00 | 981.00 | 981.00 | -0.61% | 2,300 |
| Oct 21, 2025 | 980.00 | 995.00 | 978.00 | 987.00 | 987.00 | 0.82% | 17,900 |
| Oct 20, 2025 | 962.00 | 988.00 | 955.00 | 979.00 | 979.00 | 1.98% | 11,900 |
| Oct 17, 2025 | 946.00 | 968.00 | 946.00 | 960.00 | 960.00 | 0.95% | 6,000 |
| Oct 16, 2025 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | -0.94% | 200 |
| Oct 15, 2025 | 934.00 | 962.00 | 934.00 | 960.00 | 960.00 | 2.78% | 2,700 |
| Oct 14, 2025 | 961.00 | 961.00 | 930.00 | 934.00 | 934.00 | -3.71% | 11,300 |
| Oct 10, 2025 | 975.00 | 975.00 | 963.00 | 970.00 | 970.00 | 0.52% | 11,000 |
| Oct 9, 2025 | 955.00 | 975.00 | 955.00 | 965.00 | 965.00 | 0.84% | 11,200 |