Tohbu Network Co., Ltd. (TYO:9036)
Japan
· Delayed Price · Currency is JPY 1,212.00
-5.00 (-0.41%)
Apr 28, 2026, 2:13 PM JST
Tohbu Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,215.00 | 1,215.00 | 1,201.00 | 1,212.00 | 1,212.00 | -0.41% | 500 |
| Apr 27, 2026 | 1,216.00 | 1,219.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.08% | 4,000 |
| Apr 24, 2026 | 1,225.00 | 1,228.00 | 1,216.00 | 1,216.00 | 1,216.00 | -0.73% | 3,500 |
| Apr 23, 2026 | 1,210.00 | 1,227.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.57% | 5,500 |
| Apr 22, 2026 | 1,210.00 | 1,228.00 | 1,202.00 | 1,218.00 | 1,218.00 | -0.25% | 4,700 |
| Apr 21, 2026 | 1,221.00 | 1,238.00 | 1,221.00 | 1,221.00 | 1,221.00 | -0.73% | 7,900 |
| Apr 20, 2026 | 1,180.00 | 1,245.00 | 1,180.00 | 1,230.00 | 1,230.00 | 4.15% | 22,100 |
| Apr 17, 2026 | 1,178.00 | 1,181.00 | 1,160.00 | 1,181.00 | 1,181.00 | 2.07% | 7,900 |
| Apr 16, 2026 | 1,165.00 | 1,168.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.69% | 2,600 |
| Apr 15, 2026 | 1,174.00 | 1,177.00 | 1,156.00 | 1,165.00 | 1,165.00 | -0.34% | 3,700 |
| Apr 14, 2026 | 1,134.00 | 1,172.00 | 1,134.00 | 1,169.00 | 1,169.00 | 3.09% | 12,100 |
| Apr 13, 2026 | 1,139.00 | 1,143.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | 2,900 |
| Apr 10, 2026 | 1,132.00 | 1,140.00 | 1,131.00 | 1,134.00 | 1,134.00 | -0.44% | 3,400 |
| Apr 9, 2026 | 1,132.00 | 1,142.00 | 1,132.00 | 1,139.00 | 1,139.00 | -0.18% | 1,800 |
| Apr 8, 2026 | 1,137.00 | 1,144.00 | 1,132.00 | 1,141.00 | 1,141.00 | 1.24% | 3,400 |
| Apr 7, 2026 | 1,126.00 | 1,135.00 | 1,126.00 | 1,127.00 | 1,127.00 | -0.44% | 1,300 |
| Apr 6, 2026 | 1,128.00 | 1,134.00 | 1,123.00 | 1,132.00 | 1,132.00 | 0.35% | 3,700 |
| Apr 3, 2026 | 1,135.00 | 1,135.00 | 1,111.00 | 1,128.00 | 1,128.00 | 2.08% | 2,800 |
| Apr 2, 2026 | 1,128.00 | 1,128.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.13% | 2,400 |
| Apr 1, 2026 | 1,125.00 | 1,130.00 | 1,125.00 | 1,129.00 | 1,129.00 | 0.62% | 1,000 |
| Mar 31, 2026 | 1,116.00 | 1,126.00 | 1,112.00 | 1,122.00 | 1,122.00 | -0.97% | 3,500 |
| Mar 30, 2026 | 1,117.00 | 1,138.00 | 1,110.00 | 1,133.00 | 1,133.00 | -0.09% | 7,800 |
| Mar 27, 2026 | 1,114.00 | 1,134.00 | 1,114.00 | 1,134.00 | 1,126.50 | 0.35% | 4,600 |
| Mar 26, 2026 | 1,138.00 | 1,143.00 | 1,129.00 | 1,130.00 | 1,122.53 | -0.44% | 3,300 |
| Mar 25, 2026 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,127.49 | 1.16% | 300 |
| Mar 24, 2026 | 1,123.00 | 1,123.00 | 1,095.00 | 1,122.00 | 1,114.58 | 0.90% | 9,500 |
| Mar 23, 2026 | 1,137.00 | 1,138.00 | 1,103.00 | 1,112.00 | 1,104.65 | -3.30% | 11,800 |
| Mar 19, 2026 | 1,153.00 | 1,153.00 | 1,147.00 | 1,150.00 | 1,142.39 | -0.26% | 2,900 |
| Mar 18, 2026 | 1,149.00 | 1,155.00 | 1,149.00 | 1,153.00 | 1,145.37 | 0.26% | 1,200 |
| Mar 17, 2026 | 1,144.00 | 1,152.00 | 1,136.00 | 1,150.00 | 1,142.39 | 0.61% | 3,300 |
| Mar 16, 2026 | 1,144.00 | 1,146.00 | 1,132.00 | 1,143.00 | 1,135.44 | -0.87% | 3,100 |
| Mar 13, 2026 | 1,144.00 | 1,158.00 | 1,144.00 | 1,153.00 | 1,145.37 | -0.09% | 2,400 |
| Mar 12, 2026 | 1,154.00 | 1,156.00 | 1,149.00 | 1,154.00 | 1,146.37 | 0.17% | 1,400 |
| Mar 11, 2026 | 1,157.00 | 1,160.00 | 1,140.00 | 1,152.00 | 1,144.38 | - | 8,600 |
| Mar 10, 2026 | 1,140.00 | 1,159.00 | 1,140.00 | 1,152.00 | 1,144.38 | 2.04% | 4,500 |
| Mar 9, 2026 | 1,153.00 | 1,153.00 | 1,108.00 | 1,129.00 | 1,121.53 | -3.59% | 9,400 |
| Mar 6, 2026 | 1,160.00 | 1,171.00 | 1,156.00 | 1,171.00 | 1,163.26 | 0.34% | 3,200 |
| Mar 5, 2026 | 1,160.00 | 1,178.00 | 1,160.00 | 1,167.00 | 1,159.28 | 2.73% | 4,200 |
| Mar 4, 2026 | 1,177.00 | 1,177.00 | 1,136.00 | 1,136.00 | 1,128.49 | -4.94% | 5,800 |
| Mar 3, 2026 | 1,200.00 | 1,200.00 | 1,186.00 | 1,195.00 | 1,187.10 | -0.58% | 2,500 |
| Mar 2, 2026 | 1,180.00 | 1,211.00 | 1,180.00 | 1,202.00 | 1,194.05 | 1.09% | 7,800 |
| Feb 27, 2026 | 1,174.00 | 1,190.00 | 1,174.00 | 1,189.00 | 1,181.14 | 0.76% | 8,600 |
| Feb 26, 2026 | 1,165.00 | 1,182.00 | 1,162.00 | 1,180.00 | 1,172.20 | 1.29% | 7,900 |
| Feb 25, 2026 | 1,160.00 | 1,166.00 | 1,160.00 | 1,165.00 | 1,157.29 | 0.43% | 6,200 |
| Feb 24, 2026 | 1,168.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,152.33 | -0.26% | 4,600 |
| Feb 20, 2026 | 1,182.00 | 1,182.00 | 1,161.00 | 1,163.00 | 1,155.31 | -1.44% | 6,900 |
| Feb 19, 2026 | 1,184.00 | 1,184.00 | 1,171.00 | 1,180.00 | 1,172.20 | -0.42% | 3,900 |
| Feb 18, 2026 | 1,169.00 | 1,185.00 | 1,158.00 | 1,185.00 | 1,177.16 | 2.51% | 16,600 |
| Feb 17, 2026 | 1,154.00 | 1,164.00 | 1,149.00 | 1,156.00 | 1,148.35 | 0.17% | 6,000 |
| Feb 16, 2026 | 1,166.00 | 1,166.00 | 1,143.00 | 1,154.00 | 1,146.37 | 0.79% | 8,000 |
| Feb 13, 2026 | 1,188.00 | 1,188.00 | 1,140.00 | 1,145.00 | 1,137.43 | -2.14% | 7,000 |
| Feb 12, 2026 | 1,218.00 | 1,261.00 | 1,160.00 | 1,170.00 | 1,162.26 | -3.07% | 35,000 |
| Feb 10, 2026 | 1,202.00 | 1,214.00 | 1,202.00 | 1,207.00 | 1,199.02 | 0.08% | 9,100 |
| Feb 9, 2026 | 1,186.00 | 1,207.00 | 1,153.00 | 1,206.00 | 1,198.02 | 2.20% | 9,400 |
| Feb 6, 2026 | 1,161.00 | 1,184.00 | 1,161.00 | 1,180.00 | 1,172.20 | 2.43% | 4,200 |
| Feb 5, 2026 | 1,144.00 | 1,152.00 | 1,144.00 | 1,152.00 | 1,144.38 | 0.09% | 1,300 |
| Feb 4, 2026 | 1,149.00 | 1,151.00 | 1,146.00 | 1,151.00 | 1,143.39 | -0.78% | 1,200 |
| Feb 3, 2026 | 1,164.00 | 1,172.00 | 1,159.00 | 1,160.00 | 1,152.33 | 1.58% | 18,500 |
| Feb 2, 2026 | 1,136.00 | 1,150.00 | 1,089.00 | 1,142.00 | 1,134.45 | 0.53% | 9,100 |
| Jan 30, 2026 | 1,177.00 | 1,179.00 | 1,136.00 | 1,136.00 | 1,128.49 | -4.38% | 12,200 |
| Jan 29, 2026 | 1,178.00 | 1,188.00 | 1,175.00 | 1,188.00 | 1,180.14 | 0.25% | 3,100 |
| Jan 28, 2026 | 1,219.00 | 1,219.00 | 1,173.00 | 1,185.00 | 1,177.16 | -2.39% | 6,900 |
| Jan 27, 2026 | 1,211.00 | 1,215.00 | 1,211.00 | 1,214.00 | 1,205.97 | -0.08% | 600 |
| Jan 26, 2026 | 1,216.00 | 1,219.00 | 1,200.00 | 1,215.00 | 1,206.96 | -0.41% | 1,600 |
| Jan 23, 2026 | 1,211.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,211.93 | 0.41% | 5,100 |
| Jan 22, 2026 | 1,201.00 | 1,230.00 | 1,201.00 | 1,215.00 | 1,206.96 | 0.75% | 3,700 |
| Jan 21, 2026 | 1,192.00 | 1,206.00 | 1,190.00 | 1,206.00 | 1,198.02 | -1.31% | 4,100 |
| Jan 20, 2026 | 1,238.00 | 1,238.00 | 1,214.00 | 1,222.00 | 1,213.92 | -0.81% | 1,300 |
| Jan 19, 2026 | 1,223.00 | 1,232.00 | 1,212.00 | 1,232.00 | 1,223.85 | -0.24% | 2,100 |
| Jan 16, 2026 | 1,241.00 | 1,241.00 | 1,224.00 | 1,235.00 | 1,226.83 | 0.08% | 2,800 |
| Jan 15, 2026 | 1,203.00 | 1,238.00 | 1,194.00 | 1,234.00 | 1,225.84 | 2.58% | 19,000 |
| Jan 14, 2026 | 1,201.00 | 1,203.00 | 1,195.00 | 1,203.00 | 1,195.04 | 0.50% | 9,200 |
| Jan 13, 2026 | 1,200.00 | 1,210.00 | 1,193.00 | 1,197.00 | 1,189.08 | -0.25% | 17,000 |
| Jan 9, 2026 | 1,194.00 | 1,200.00 | 1,190.00 | 1,200.00 | 1,192.06 | 1.01% | 4,500 |
| Jan 8, 2026 | 1,174.00 | 1,188.00 | 1,166.00 | 1,188.00 | 1,180.14 | 1.19% | 1,300 |
| Jan 7, 2026 | 1,188.00 | 1,200.00 | 1,165.00 | 1,174.00 | 1,166.24 | -0.59% | 11,200 |
| Jan 6, 2026 | 1,172.00 | 1,191.00 | 1,172.00 | 1,181.00 | 1,173.19 | 1.37% | 3,200 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,165.00 | 1,157.29 | -3.24% | 10,300 |
| Dec 30, 2025 | 1,199.00 | 1,204.00 | 1,195.00 | 1,204.00 | 1,196.04 | - | 2,800 |
| Dec 29, 2025 | 1,208.00 | 1,209.00 | 1,200.00 | 1,204.00 | 1,196.04 | -0.17% | 5,100 |
| Dec 26, 2025 | 1,197.00 | 1,206.00 | 1,194.00 | 1,206.00 | 1,198.02 | 0.08% | 3,300 |
| Dec 25, 2025 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,197.03 | -0.25% | 2,700 |
| Dec 24, 2025 | 1,210.00 | 1,210.00 | 1,200.00 | 1,208.00 | 1,200.01 | -0.08% | 2,100 |
| Dec 23, 2025 | 1,200.00 | 1,209.00 | 1,200.00 | 1,209.00 | 1,201.00 | 0.75% | 1,800 |
| Dec 22, 2025 | 1,175.00 | 1,209.00 | 1,175.00 | 1,200.00 | 1,192.06 | 0.59% | 10,400 |
| Dec 19, 2025 | 1,168.00 | 1,196.00 | 1,156.00 | 1,193.00 | 1,185.11 | 1.27% | 12,000 |
| Dec 18, 2025 | 1,176.00 | 1,178.00 | 1,160.00 | 1,178.00 | 1,170.21 | 0.60% | 8,900 |
| Dec 17, 2025 | 1,155.00 | 1,171.00 | 1,150.00 | 1,171.00 | 1,163.26 | 1.12% | 1,900 |
| Dec 16, 2025 | 1,169.00 | 1,169.00 | 1,141.00 | 1,158.00 | 1,150.34 | -0.43% | 4,600 |
| Dec 15, 2025 | 1,177.00 | 1,177.00 | 1,159.00 | 1,163.00 | 1,155.31 | -0.17% | 4,400 |
| Dec 12, 2025 | 1,145.00 | 1,165.00 | 1,140.00 | 1,165.00 | 1,157.29 | 2.37% | 6,800 |
| Dec 11, 2025 | 1,139.00 | 1,145.00 | 1,126.00 | 1,138.00 | 1,130.47 | -0.09% | 3,900 |
| Dec 10, 2025 | 1,149.00 | 1,149.00 | 1,100.00 | 1,139.00 | 1,131.47 | - | 4,300 |
| Dec 9, 2025 | 1,135.00 | 1,140.00 | 1,125.00 | 1,139.00 | 1,131.47 | 1.70% | 10,100 |
| Dec 8, 2025 | 1,122.00 | 1,150.00 | 1,112.00 | 1,120.00 | 1,112.59 | -0.44% | 5,600 |
| Dec 5, 2025 | 1,153.00 | 1,153.00 | 1,124.00 | 1,125.00 | 1,117.56 | -3.02% | 3,400 |
| Dec 4, 2025 | 1,152.00 | 1,167.00 | 1,133.00 | 1,160.00 | 1,152.33 | 0.52% | 2,600 |
| Dec 3, 2025 | 1,175.00 | 1,189.00 | 1,151.00 | 1,154.00 | 1,146.37 | -1.79% | 12,900 |
| Dec 2, 2025 | 1,166.00 | 1,175.00 | 1,151.00 | 1,175.00 | 1,167.23 | 2.17% | 1,600 |
| Dec 1, 2025 | 1,199.00 | 1,200.00 | 1,142.00 | 1,150.00 | 1,142.39 | -2.21% | 10,500 |