Toho Bank, Ltd. 8346
TSE · Japan · Finance
¥1,112.00+14.00 (+1.28%)
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 | ¥1,112.00 | +1.28% | ¥1,096.00 | ¥1,138.00 | ¥1,089.00 | 1.43M |
| 2026-10-01 | ¥1,098.00 | -3.26% | ¥1,132.00 | ¥1,134.00 | ¥1,065.00 | 1.99M |
| 2026-09-30 | ¥1,135.00 | +3.18% | ¥1,098.00 | ¥1,140.00 | ¥1,088.00 | 1.72M |
| 2026-09-29 | ¥1,100.00 | -1.43% | ¥1,090.00 | ¥1,117.00 | ¥1,082.00 | 1.52M |
| 2026-09-28 | ¥1,116.00 | +1.73% | ¥1,112.00 | ¥1,133.00 | ¥1,096.00 | 2.22M |
| 2026-09-25 | ¥1,097.00 | +8.51% | ¥1,021.00 | ¥1,098.00 | ¥1,021.00 | 1.95M |
| 2026-09-24 | ¥1,011.00 | -1.27% | ¥1,024.00 | ¥1,024.00 | ¥994.00 | 936.60K |
| 2026-09-18 | ¥1,024.00 | +0.10% | ¥1,024.00 | ¥1,031.00 | ¥997.00 | 1.60M |
| 2026-09-17 | ¥1,023.00 | -0.10% | ¥1,035.00 | ¥1,055.00 | ¥1,015.00 | 912.30K |
| 2026-09-16 | ¥1,024.00 | +1.49% | ¥1,010.00 | ¥1,035.00 | ¥1,010.00 | 1.07M |
| 2026-09-15 | ¥1,009.00 | -0.69% | ¥1,020.00 | ¥1,024.00 | ¥1,001.00 | 786.70K |
| 2026-09-14 | ¥1,016.00 | +0.69% | ¥1,004.00 | ¥1,027.00 | ¥997.00 | 630.80K |
| 2026-09-11 | ¥1,009.00 | +0.70% | ¥972.00 | ¥1,016.00 | ¥967.00 | 1.27M |
| 2026-09-10 | ¥1,002.00 | +3.41% | ¥967.00 | ¥1,005.00 | ¥967.00 | 983.10K |
| 2026-09-09 | ¥969.00 | -0.72% | ¥971.00 | ¥983.00 | ¥963.00 | 851.80K |
| 2026-09-08 | ¥976.00 | -2.50% | ¥987.00 | ¥994.00 | ¥975.00 | 738.40K |
| 2026-09-07 | ¥1,001.00 | +0.91% | ¥1,000.00 | ¥1,004.00 | ¥988.00 | 928.40K |
| 2026-09-04 | ¥992.00 | -1.10% | ¥1,006.00 | ¥1,013.00 | ¥975.00 | 1.08M |
| 2026-09-03 | ¥1,003.00 | +2.35% | ¥984.00 | ¥1,020.00 | ¥983.00 | 964.30K |
| 2026-09-02 | ¥980.00 | -0.91% | ¥975.00 | ¥991.00 | ¥971.00 | 824.50K |
| 2026-09-01 | ¥989.00 | -0.40% | ¥988.00 | ¥993.00 | ¥972.00 | 728.70K |
| 2026-08-31 | ¥993.00 | +0.10% | ¥990.00 | ¥1,002.00 | ¥981.00 | 665.10K |
| 2026-08-28 | ¥992.00 | +1.85% | ¥972.00 | ¥999.00 | ¥969.00 | 693.90K |
| 2026-08-27 | ¥974.00 | +0.52% | ¥970.00 | ¥993.00 | ¥970.00 | 639.60K |
| 2026-08-26 | ¥969.00 | +2.76% | ¥950.00 | ¥972.00 | ¥948.00 | 604.50K |
| 2026-08-25 | ¥943.00 | +0.64% | ¥942.00 | ¥952.00 | ¥927.00 | 859.60K |
| 2026-08-24 | ¥937.00 | -1.37% | ¥954.00 | ¥956.00 | ¥933.00 | 912.30K |
| 2026-08-21 | ¥950.00 | -0.11% | ¥947.00 | ¥959.00 | ¥942.00 | 657.20K |
| 2026-08-20 | ¥951.00 | -0.42% | ¥949.00 | ¥959.00 | ¥934.00 | 880.30K |
| 2026-08-19 | ¥955.00 | -5.35% | ¥990.00 | ¥999.00 | ¥948.00 | 1.30M |
| 2026-08-18 | ¥1,009.00 | +0.70% | ¥1,005.00 | ¥1,026.00 | ¥1,005.00 | 857.80K |
| 2026-08-17 | ¥1,002.00 | -0.10% | ¥1,009.00 | ¥1,015.00 | ¥997.00 | 891.50K |
| 2026-08-14 | ¥1,003.00 | +1.42% | ¥987.00 | ¥1,020.00 | ¥982.00 | 1.24M |
| 2026-08-13 | ¥989.00 | +5.78% | ¥948.00 | ¥989.00 | ¥948.00 | 1.37M |
| 2026-08-12 | ¥935.00 | +0.75% | ¥943.00 | ¥950.00 | ¥926.00 | 951.10K |
| 2026-08-10 | ¥928.00 | -1.49% | ¥942.00 | ¥944.00 | ¥924.00 | 973.60K |
| 2026-08-07 | ¥942.00 | -1.67% | ¥958.00 | ¥962.00 | ¥935.00 | 795.90K |
| 2026-08-06 | ¥958.00 | +3.46% | ¥929.00 | ¥958.00 | ¥928.00 | 1.23M |
| 2026-08-05 | ¥926.00 | +4.28% | ¥891.00 | ¥928.00 | ¥891.00 | 956.30K |
| 2026-08-04 | ¥888.00 | +1.49% | ¥866.00 | ¥893.00 | ¥866.00 | 1.25M |
| 2026-08-03 | ¥875.00 | +1.74% | ¥850.00 | ¥884.00 | ¥847.00 | 1.12M |
| 2026-07-31 | ¥860.00 | +1.65% | ¥861.00 | ¥873.00 | ¥840.00 | 1.43M |
| 2026-07-30 | ¥846.00 | -2.08% | ¥851.00 | ¥857.00 | ¥841.00 | 1.33M |
| 2026-07-29 | ¥864.00 | -3.79% | ¥895.00 | ¥895.00 | ¥834.00 | 1.77M |
| 2026-07-28 | ¥898.00 | -4.16% | ¥937.00 | ¥938.00 | ¥895.00 | 1.05M |
| 2026-07-27 | ¥937.00 | +3.65% | ¥915.00 | ¥938.00 | ¥910.00 | 967.00K |
| 2026-07-24 | ¥904.00 | +1.69% | ¥874.00 | ¥904.00 | ¥872.00 | 606.10K |
| 2026-07-23 | ¥889.00 | +0.45% | ¥880.00 | ¥898.00 | ¥878.00 | 627.90K |
| 2026-07-22 | ¥885.00 | +1.96% | ¥875.00 | ¥896.00 | ¥869.00 | 855.90K |
| 2026-07-21 | ¥868.00 | +6.77% | ¥828.00 | ¥875.00 | ¥821.00 | 1.40M |
| 2026-07-17 | ¥813.00 | -4.35% | ¥850.00 | ¥855.00 | ¥799.00 | 1.47M |
| 2026-07-16 | ¥850.00 | -1.51% | ¥860.00 | ¥863.00 | ¥844.00 | 852.40K |
| 2026-07-15 | ¥863.00 | +3.85% | ¥845.00 | ¥864.00 | ¥835.00 | 929.00K |
| 2026-07-14 | ¥831.00 | +1.47% | ¥821.00 | ¥838.00 | ¥809.00 | 573.00K |
| 2026-07-13 | ¥819.00 | -0.12% | ¥828.00 | ¥841.00 | ¥815.00 | 624.50K |
| 2026-07-10 | ¥820.00 | -0.73% | ¥837.00 | ¥849.00 | ¥820.00 | 908.60K |
| 2026-07-09 | ¥826.00 | -1.08% | ¥831.00 | ¥834.00 | ¥818.00 | 628.60K |
| 2026-07-08 | ¥835.00 | +2.33% | ¥815.00 | ¥841.00 | ¥812.00 | 1.01M |
| 2026-07-07 | ¥816.00 | -0.85% | ¥834.00 | ¥844.00 | ¥816.00 | 908.90K |
| 2026-07-06 | ¥823.00 | +0.61% | ¥818.00 | ¥826.00 | ¥806.00 | 726.40K |
| 2026-07-03 | ¥818.00 | +2.25% | ¥807.00 | ¥818.00 | ¥794.00 | 659.80K |
| 2026-07-02 | ¥800.00 | +2.70% | ¥800.00 | ¥809.00 | ¥791.00 | 857.90K |
| 2026-07-01 | ¥779.00 | +0.39% | ¥780.00 | ¥788.00 | ¥777.00 | 764.60K |
| 2026-06-30 | ¥776.00 | +0.39% | ¥774.00 | ¥783.00 | ¥765.00 | 833.70K |
| 2026-06-29 | ¥773.00 | -0.13% | ¥780.00 | ¥788.00 | ¥760.00 | 817.30K |
| 2026-06-26 | ¥774.00 | +1.18% | ¥768.00 | ¥779.00 | ¥764.00 | 585.40K |
| 2026-06-25 | ¥765.00 | +1.19% | ¥766.00 | ¥768.00 | ¥756.00 | 529.30K |
| 2026-06-24 | ¥756.00 | -1.56% | ¥774.00 | ¥779.00 | ¥749.00 | 842.50K |
| 2026-06-23 | ¥768.00 | +1.19% | ¥766.00 | ¥780.00 | ¥762.00 | 754.10K |
| 2026-06-22 | ¥759.00 | +1.07% | ¥748.00 | ¥763.00 | ¥746.00 | 636.40K |
| 2026-06-19 | ¥751.00 | -3.10% | ¥770.00 | ¥772.00 | ¥748.00 | 1.53M |
| 2026-06-18 | ¥775.00 | +2.51% | ¥756.00 | ¥780.00 | ¥754.00 | 1.05M |
| 2026-06-17 | ¥756.00 | -3.08% | ¥784.00 | ¥795.00 | ¥756.00 | 1.06M |
| 2026-06-16 | ¥780.00 | -1.14% | ¥787.00 | ¥787.00 | ¥766.00 | 902.60K |
| 2026-06-15 | ¥789.00 | +1.54% | ¥795.00 | ¥809.00 | ¥787.00 | 918.80K |
| 2026-06-12 | ¥777.00 | +1.57% | ¥780.00 | ¥786.00 | ¥771.00 | 1.09M |
| 2026-06-11 | ¥765.00 | -0.65% | ¥770.00 | ¥777.00 | ¥756.00 | 634.10K |
| 2026-06-10 | ¥770.00 | +0.13% | ¥775.00 | ¥794.00 | ¥765.00 | 1.09M |
| 2026-06-09 | ¥769.00 | +3.22% | ¥753.00 | ¥772.00 | ¥753.00 | 748.80K |
| 2026-06-08 | ¥745.00 | -0.67% | ¥735.00 | ¥746.00 | ¥728.00 | 622.60K |
| 2026-06-05 | ¥750.00 | +0.81% | ¥757.00 | ¥763.00 | ¥747.00 | 522.90K |
| 2026-06-04 | ¥744.00 | +0.81% | ¥725.00 | ¥756.00 | ¥721.00 | 558.70K |
| 2026-06-03 | ¥738.00 | -0.27% | ¥748.00 | ¥753.00 | ¥731.00 | 552.70K |
| 2026-06-02 | ¥740.00 | +1.65% | ¥713.00 | ¥741.00 | ¥696.00 | 610.10K |
| 2026-06-01 | ¥728.00 | -3.19% | ¥745.00 | ¥748.00 | ¥728.00 | 627.70K |
| 2026-05-29 | ¥752.00 | -0.27% | ¥760.00 | ¥774.00 | ¥752.00 | 571.20K |
| 2026-05-28 | ¥754.00 | -1.44% | ¥758.00 | ¥759.00 | ¥737.00 | 763.00K |
| 2026-05-27 | ¥765.00 | -1.80% | ¥777.00 | ¥777.00 | ¥758.00 | 620.10K |
| 2026-05-26 | ¥779.00 | 0.00% | ¥775.00 | ¥789.00 | ¥759.00 | 781.10K |
| 2026-05-25 | ¥779.00 | +0.78% | ¥771.00 | ¥787.00 | ¥760.00 | 761.70K |