Toho Zinc Co., Ltd. 5707
TSE · Japan · Non-Energy Minerals
¥923.00-7.00 (-0.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥923.00 | -0.75% | ¥933.00 | ¥940.00 | ¥918.00 | 304.50K |
| 2026-10-01 | ¥930.00 | -3.33% | ¥962.00 | ¥962.00 | ¥924.00 | 360.00K |
| 2026-09-30 | ¥962.00 | +2.78% | ¥943.00 | ¥963.00 | ¥927.00 | 405.60K |
| 2026-09-29 | ¥936.00 | -1.06% | ¥937.00 | ¥941.00 | ¥911.00 | 453.50K |
| 2026-09-28 | ¥946.00 | +2.16% | ¥928.00 | ¥960.00 | ¥928.00 | 336.40K |
| 2026-09-25 | ¥926.00 | -0.54% | ¥928.00 | ¥946.00 | ¥922.00 | 324.40K |
| 2026-09-24 | ¥931.00 | -4.32% | ¥965.00 | ¥965.00 | ¥931.00 | 488.20K |
| 2026-09-18 | ¥973.00 | +0.93% | ¥979.00 | ¥994.00 | ¥969.00 | 508.60K |
| 2026-09-17 | ¥964.00 | -1.93% | ¥987.00 | ¥992.00 | ¥948.00 | 460.20K |
| 2026-09-16 | ¥983.00 | +3.80% | ¥942.00 | ¥983.00 | ¥939.00 | 383.60K |
| 2026-09-15 | ¥947.00 | -1.56% | ¥941.00 | ¥958.00 | ¥935.00 | 308.10K |
| 2026-09-14 | ¥962.00 | -0.72% | ¥957.00 | ¥975.00 | ¥937.00 | 420.70K |
| 2026-09-11 | ¥969.00 | -3.68% | ¥961.00 | ¥972.00 | ¥933.00 | 691.20K |
| 2026-09-10 | ¥1,006.00 | -3.73% | ¥1,042.00 | ¥1,049.00 | ¥995.00 | 537.70K |
| 2026-09-09 | ¥1,045.00 | +5.03% | ¥1,000.00 | ¥1,049.00 | ¥994.00 | 588.10K |
| 2026-09-08 | ¥995.00 | -1.87% | ¥1,020.00 | ¥1,056.00 | ¥993.00 | 706.00K |
| 2026-09-07 | ¥1,014.00 | +0.10% | ¥1,042.00 | ¥1,051.00 | ¥1,001.00 | 631.60K |
| 2026-09-04 | ¥1,013.00 | -4.34% | ¥1,062.00 | ¥1,084.00 | ¥1,010.00 | 702.70K |
| 2026-09-03 | ¥1,059.00 | +4.54% | ¥1,039.00 | ¥1,080.00 | ¥1,001.00 | 898.60K |
| 2026-09-02 | ¥1,013.00 | -7.66% | ¥1,059.00 | ¥1,061.00 | ¥998.00 | 888.70K |
| 2026-09-01 | ¥1,097.00 | 0.00% | ¥1,072.00 | ¥1,127.00 | ¥1,057.00 | 833.90K |
| 2026-08-31 | ¥1,097.00 | -7.19% | ¥1,123.00 | ¥1,137.00 | ¥1,081.00 | 1.25M |
| 2026-08-28 | ¥1,182.00 | -2.48% | ¥1,199.00 | ¥1,233.00 | ¥1,177.00 | 1.18M |
| 2026-08-27 | ¥1,212.00 | -1.62% | ¥1,202.00 | ¥1,219.00 | ¥1,146.00 | 1.91M |
| 2026-08-26 | ¥1,232.00 | +6.85% | ¥1,150.00 | ¥1,284.00 | ¥1,146.00 | 3.15M |
| 2026-08-25 | ¥1,153.00 | -3.27% | ¥1,221.00 | ¥1,291.00 | ¥1,138.00 | 2.31M |
| 2026-08-24 | ¥1,192.00 | +4.10% | ¥1,150.00 | ¥1,229.00 | ¥1,126.00 | 1.57M |
| 2026-08-21 | ¥1,145.00 | -0.78% | ¥1,141.00 | ¥1,152.00 | ¥1,086.00 | 1.22M |
| 2026-08-20 | ¥1,154.00 | +9.38% | ¥1,102.00 | ¥1,188.00 | ¥1,097.00 | 1.44M |
| 2026-08-19 | ¥1,055.00 | -6.06% | ¥1,080.00 | ¥1,096.00 | ¥1,049.00 | 728.60K |
| 2026-08-18 | ¥1,123.00 | +3.12% | ¥1,080.00 | ¥1,171.00 | ¥1,072.00 | 1.32M |
| 2026-08-17 | ¥1,089.00 | +0.74% | ¥1,051.00 | ¥1,204.00 | ¥1,049.00 | 1.76M |
| 2026-08-14 | ¥1,081.00 | +5.16% | ¥1,104.00 | ¥1,129.00 | ¥1,049.00 | 1.55M |
| 2026-08-13 | ¥1,028.00 | +2.19% | ¥1,009.00 | ¥1,045.00 | ¥998.00 | 521.80K |
| 2026-08-12 | ¥1,006.00 | +0.10% | ¥998.00 | ¥1,050.00 | ¥990.00 | 748.70K |
| 2026-08-10 | ¥1,005.00 | +5.57% | ¥963.00 | ¥1,014.00 | ¥959.00 | 583.20K |
| 2026-08-07 | ¥952.00 | +0.74% | ¥951.00 | ¥976.00 | ¥938.00 | 282.90K |
| 2026-08-06 | ¥945.00 | -1.36% | ¥960.00 | ¥1,014.00 | ¥936.00 | 690.10K |
| 2026-08-05 | ¥958.00 | +5.86% | ¥915.00 | ¥964.00 | ¥909.00 | 549.30K |
| 2026-08-04 | ¥905.00 | +4.50% | ¥860.00 | ¥915.00 | ¥860.00 | 315.80K |
| 2026-08-03 | ¥866.00 | -1.70% | ¥838.00 | ¥872.00 | ¥822.00 | 304.30K |
| 2026-07-31 | ¥881.00 | +8.36% | ¥843.00 | ¥904.00 | ¥828.00 | 580.60K |
| 2026-07-30 | ¥813.00 | +0.99% | ¥807.00 | ¥828.00 | ¥794.00 | 306.70K |
| 2026-07-29 | ¥805.00 | -3.25% | ¥827.00 | ¥837.00 | ¥774.00 | 462.10K |
| 2026-07-28 | ¥832.00 | -3.03% | ¥873.00 | ¥873.00 | ¥815.00 | 492.80K |
| 2026-07-27 | ¥858.00 | +5.93% | ¥820.00 | ¥860.00 | ¥820.00 | 339.10K |
| 2026-07-24 | ¥810.00 | -3.91% | ¥822.00 | ¥828.00 | ¥809.00 | 272.50K |
| 2026-07-23 | ¥843.00 | +1.69% | ¥836.00 | ¥873.00 | ¥835.00 | 360.90K |
| 2026-07-22 | ¥829.00 | +1.97% | ¥833.00 | ¥858.00 | ¥822.00 | 346.40K |
| 2026-07-21 | ¥813.00 | +6.69% | ¥774.00 | ¥822.00 | ¥770.00 | 363.40K |
| 2026-07-17 | ¥762.00 | -6.04% | ¥792.00 | ¥792.00 | ¥742.00 | 561.50K |
| 2026-07-16 | ¥811.00 | -4.25% | ¥833.00 | ¥841.00 | ¥808.00 | 234.20K |
| 2026-07-15 | ¥847.00 | +3.29% | ¥850.00 | ¥863.00 | ¥820.00 | 347.00K |
| 2026-07-14 | ¥820.00 | +1.49% | ¥810.00 | ¥822.00 | ¥796.00 | 211.10K |
| 2026-07-13 | ¥808.00 | -2.77% | ¥824.00 | ¥839.00 | ¥798.00 | 259.80K |
| 2026-07-10 | ¥831.00 | +6.27% | ¥792.00 | ¥842.00 | ¥789.00 | 318.50K |
| 2026-07-09 | ¥782.00 | -1.14% | ¥791.00 | ¥799.00 | ¥771.00 | 286.90K |
| 2026-07-08 | ¥791.00 | -2.35% | ¥797.00 | ¥811.00 | ¥781.00 | 331.20K |
| 2026-07-07 | ¥810.00 | -6.03% | ¥847.00 | ¥851.00 | ¥801.00 | 402.90K |
| 2026-07-06 | ¥862.00 | +0.47% | ¥868.00 | ¥930.00 | ¥850.00 | 647.00K |
| 2026-07-03 | ¥858.00 | +3.13% | ¥833.00 | ¥859.00 | ¥812.00 | 406.60K |
| 2026-07-02 | ¥832.00 | +3.87% | ¥791.00 | ¥847.00 | ¥791.00 | 541.10K |
| 2026-07-01 | ¥801.00 | +3.09% | ¥782.00 | ¥803.00 | ¥781.00 | 237.70K |
| 2026-06-30 | ¥777.00 | -1.02% | ¥785.00 | ¥786.00 | ¥762.00 | 195.70K |
| 2026-06-29 | ¥785.00 | -1.75% | ¥810.00 | ¥815.00 | ¥763.00 | 318.20K |
| 2026-06-26 | ¥799.00 | +1.52% | ¥777.00 | ¥801.00 | ¥776.00 | 245.10K |
| 2026-06-25 | ¥787.00 | -1.01% | ¥802.00 | ¥811.00 | ¥782.00 | 220.50K |
| 2026-06-24 | ¥795.00 | -4.33% | ¥832.00 | ¥842.00 | ¥791.00 | 257.70K |
| 2026-06-23 | ¥831.00 | -7.15% | ¥892.00 | ¥892.00 | ¥830.00 | 204.10K |
| 2026-06-22 | ¥895.00 | +2.17% | ¥876.00 | ¥897.00 | ¥873.00 | 160.50K |
| 2026-06-19 | ¥876.00 | -3.31% | ¥892.00 | ¥907.00 | ¥869.00 | 270.10K |
| 2026-06-18 | ¥906.00 | +0.44% | ¥888.00 | ¥926.00 | ¥887.00 | 179.90K |
| 2026-06-17 | ¥902.00 | +2.38% | ¥866.00 | ¥921.00 | ¥862.00 | 222.10K |
| 2026-06-16 | ¥881.00 | -1.45% | ¥909.00 | ¥923.00 | ¥878.00 | 280.70K |
| 2026-06-15 | ¥894.00 | +4.07% | ¥892.00 | ¥918.00 | ¥889.00 | 286.10K |
| 2026-06-12 | ¥859.00 | +8.19% | ¥824.00 | ¥866.00 | ¥824.00 | 403.10K |
| 2026-06-11 | ¥794.00 | -3.52% | ¥797.00 | ¥797.00 | ¥767.00 | 493.40K |
| 2026-06-10 | ¥823.00 | -2.14% | ¥836.00 | ¥850.00 | ¥812.00 | 334.70K |
| 2026-06-09 | ¥841.00 | -2.10% | ¥875.00 | ¥883.00 | ¥835.00 | 344.60K |
| 2026-06-08 | ¥859.00 | -6.43% | ¥873.00 | ¥892.00 | ¥850.00 | 376.50K |
| 2026-06-05 | ¥918.00 | -0.76% | ¥918.00 | ¥944.00 | ¥913.00 | 245.50K |
| 2026-06-04 | ¥925.00 | -5.23% | ¥946.00 | ¥946.00 | ¥922.00 | 242.10K |
| 2026-06-03 | ¥976.00 | +3.06% | ¥962.00 | ¥993.00 | ¥957.00 | 270.00K |
| 2026-06-02 | ¥947.00 | -3.17% | ¥960.00 | ¥967.00 | ¥916.00 | 456.50K |
| 2026-06-01 | ¥978.00 | -1.61% | ¥1,000.00 | ¥1,010.00 | ¥956.00 | 249.70K |
| 2026-05-29 | ¥994.00 | +1.12% | ¥1,010.00 | ¥1,016.00 | ¥982.00 | 282.30K |
| 2026-05-28 | ¥983.00 | -1.99% | ¥1,004.00 | ¥1,009.00 | ¥962.00 | 341.80K |
| 2026-05-27 | ¥1,003.00 | -2.72% | ¥1,035.00 | ¥1,051.00 | ¥999.00 | 207.80K |
| 2026-05-26 | ¥1,031.00 | -0.58% | ¥1,037.00 | ¥1,050.00 | ¥1,013.00 | 265.50K |
| 2026-05-25 | ¥1,037.00 | -1.80% | ¥1,055.00 | ¥1,094.00 | ¥1,032.00 | 309.20K |