Tohoku Bank, Ltd. 8349
TSE · Japan · Finance
¥1,607.00-8.00 (-0.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,607.00 | -0.50% | ¥1,640.00 | ¥1,645.00 | ¥1,597.00 | 29.10K |
| 2026-10-01 | ¥1,615.00 | -2.30% | ¥1,653.00 | ¥1,653.00 | ¥1,600.00 | 33.30K |
| 2026-09-30 | ¥1,653.00 | +0.92% | ¥1,647.00 | ¥1,670.00 | ¥1,632.00 | 40.80K |
| 2026-09-29 | ¥1,638.00 | -0.55% | ¥1,614.00 | ¥1,640.00 | ¥1,595.00 | 32.30K |
| 2026-09-28 | ¥1,647.00 | -0.48% | ¥1,662.00 | ¥1,676.00 | ¥1,647.00 | 57.70K |
| 2026-09-25 | ¥1,655.00 | +0.85% | ¥1,637.00 | ¥1,670.00 | ¥1,637.00 | 29.50K |
| 2026-09-24 | ¥1,641.00 | -1.97% | ¥1,669.00 | ¥1,669.00 | ¥1,635.00 | 27.00K |
| 2026-09-18 | ¥1,674.00 | -0.06% | ¥1,693.00 | ¥1,693.00 | ¥1,645.00 | 28.60K |
| 2026-09-17 | ¥1,675.00 | -0.06% | ¥1,699.00 | ¥1,706.00 | ¥1,661.00 | 25.90K |
| 2026-09-16 | ¥1,676.00 | -1.30% | ¥1,694.00 | ¥1,712.00 | ¥1,676.00 | 28.10K |
| 2026-09-15 | ¥1,698.00 | -0.64% | ¥1,700.00 | ¥1,720.00 | ¥1,689.00 | 16.00K |
| 2026-09-14 | ¥1,709.00 | -0.35% | ¥1,715.00 | ¥1,715.00 | ¥1,684.00 | 34.70K |
| 2026-09-11 | ¥1,715.00 | +3.44% | ¥1,640.00 | ¥1,723.00 | ¥1,612.00 | 62.40K |
| 2026-09-10 | ¥1,658.00 | +1.34% | ¥1,634.00 | ¥1,667.00 | ¥1,627.00 | 18.90K |
| 2026-09-09 | ¥1,636.00 | -0.97% | ¥1,652.00 | ¥1,667.00 | ¥1,630.00 | 33.70K |
| 2026-09-08 | ¥1,652.00 | -2.31% | ¥1,691.00 | ¥1,699.00 | ¥1,652.00 | 19.60K |
| 2026-09-07 | ¥1,691.00 | -0.70% | ¥1,704.00 | ¥1,715.00 | ¥1,688.00 | 23.20K |
| 2026-09-04 | ¥1,703.00 | +1.13% | ¥1,692.00 | ¥1,703.00 | ¥1,665.00 | 27.60K |
| 2026-09-03 | ¥1,684.00 | +1.63% | ¥1,654.00 | ¥1,697.00 | ¥1,654.00 | 28.40K |
| 2026-09-02 | ¥1,657.00 | -0.48% | ¥1,650.00 | ¥1,675.00 | ¥1,637.00 | 46.80K |
| 2026-09-01 | ¥1,665.00 | 0.00% | ¥1,652.00 | ¥1,665.00 | ¥1,641.00 | 18.80K |
| 2026-08-31 | ¥1,665.00 | +0.54% | ¥1,657.00 | ¥1,678.00 | ¥1,645.00 | 31.00K |
| 2026-08-28 | ¥1,656.00 | +0.42% | ¥1,640.00 | ¥1,678.00 | ¥1,635.00 | 28.70K |
| 2026-08-27 | ¥1,649.00 | +0.49% | ¥1,660.00 | ¥1,675.00 | ¥1,643.00 | 28.40K |
| 2026-08-26 | ¥1,641.00 | +1.11% | ¥1,629.00 | ¥1,655.00 | ¥1,628.00 | 23.50K |
| 2026-08-25 | ¥1,623.00 | +0.25% | ¥1,610.00 | ¥1,633.00 | ¥1,600.00 | 15.40K |
| 2026-08-24 | ¥1,619.00 | +0.68% | ¥1,617.00 | ¥1,625.00 | ¥1,585.00 | 27.80K |
| 2026-08-21 | ¥1,608.00 | +2.42% | ¥1,570.00 | ¥1,614.00 | ¥1,558.00 | 24.90K |
| 2026-08-20 | ¥1,570.00 | +0.45% | ¥1,565.00 | ¥1,572.00 | ¥1,535.00 | 29.10K |
| 2026-08-19 | ¥1,563.00 | -2.92% | ¥1,604.00 | ¥1,604.00 | ¥1,558.00 | 44.30K |
| 2026-08-18 | ¥1,610.00 | +2.42% | ¥1,567.00 | ¥1,610.00 | ¥1,560.00 | 42.70K |
| 2026-08-17 | ¥1,572.00 | +2.75% | ¥1,532.00 | ¥1,575.00 | ¥1,532.00 | 33.50K |
| 2026-08-14 | ¥1,530.00 | +1.66% | ¥1,515.00 | ¥1,555.00 | ¥1,507.00 | 58.70K |
| 2026-08-13 | ¥1,505.00 | +2.31% | ¥1,478.00 | ¥1,505.00 | ¥1,478.00 | 31.80K |
| 2026-08-12 | ¥1,471.00 | +0.68% | ¥1,463.00 | ¥1,480.00 | ¥1,460.00 | 12.40K |
| 2026-08-10 | ¥1,461.00 | -1.22% | ¥1,475.00 | ¥1,477.00 | ¥1,460.00 | 17.80K |
| 2026-08-07 | ¥1,479.00 | +0.34% | ¥1,484.00 | ¥1,487.00 | ¥1,463.00 | 17.30K |
| 2026-08-06 | ¥1,474.00 | +0.75% | ¥1,464.00 | ¥1,484.00 | ¥1,457.00 | 26.40K |
| 2026-08-05 | ¥1,463.00 | +0.41% | ¥1,455.00 | ¥1,470.00 | ¥1,447.00 | 14.50K |
| 2026-08-04 | ¥1,457.00 | 0.00% | ¥1,462.00 | ¥1,462.00 | ¥1,443.00 | 15.70K |
| 2026-08-03 | ¥1,457.00 | +0.41% | ¥1,450.00 | ¥1,457.00 | ¥1,414.00 | 10.00K |
| 2026-07-31 | ¥1,451.00 | +1.19% | ¥1,426.00 | ¥1,455.00 | ¥1,417.00 | 15.20K |
| 2026-07-30 | ¥1,434.00 | -1.98% | ¥1,445.00 | ¥1,450.00 | ¥1,409.00 | 30.90K |
| 2026-07-29 | ¥1,463.00 | -1.81% | ¥1,480.00 | ¥1,480.00 | ¥1,441.00 | 20.80K |
| 2026-07-28 | ¥1,490.00 | -1.39% | ¥1,500.00 | ¥1,503.00 | ¥1,479.00 | 17.40K |
| 2026-07-27 | ¥1,511.00 | +3.00% | ¥1,476.00 | ¥1,511.00 | ¥1,472.00 | 27.00K |
| 2026-07-24 | ¥1,467.00 | -0.41% | ¥1,451.00 | ¥1,475.00 | ¥1,446.00 | 17.10K |
| 2026-07-23 | ¥1,473.00 | +0.27% | ¥1,469.00 | ¥1,478.00 | ¥1,457.00 | 23.50K |
| 2026-07-22 | ¥1,469.00 | +1.10% | ¥1,458.00 | ¥1,473.00 | ¥1,449.00 | 29.80K |
| 2026-07-21 | ¥1,453.00 | +2.40% | ¥1,437.00 | ¥1,455.00 | ¥1,431.00 | 17.70K |
| 2026-07-17 | ¥1,419.00 | -2.47% | ¥1,458.00 | ¥1,458.00 | ¥1,409.00 | 17.20K |
| 2026-07-16 | ¥1,455.00 | -0.61% | ¥1,464.00 | ¥1,473.00 | ¥1,454.00 | 14.70K |
| 2026-07-15 | ¥1,464.00 | +1.53% | ¥1,431.00 | ¥1,464.00 | ¥1,431.00 | 41.00K |
| 2026-07-14 | ¥1,442.00 | +0.98% | ¥1,438.00 | ¥1,447.00 | ¥1,435.00 | 14.00K |
| 2026-07-13 | ¥1,428.00 | +0.71% | ¥1,422.00 | ¥1,443.00 | ¥1,416.00 | 21.40K |
| 2026-07-10 | ¥1,418.00 | +0.50% | ¥1,419.00 | ¥1,428.00 | ¥1,400.00 | 8.30K |
| 2026-07-09 | ¥1,411.00 | -1.05% | ¥1,421.00 | ¥1,421.00 | ¥1,394.00 | 15.70K |
| 2026-07-08 | ¥1,426.00 | -0.14% | ¥1,418.00 | ¥1,433.00 | ¥1,418.00 | 9.20K |
| 2026-07-07 | ¥1,428.00 | +0.78% | ¥1,421.00 | ¥1,442.00 | ¥1,421.00 | 18.20K |
| 2026-07-06 | ¥1,417.00 | +0.07% | ¥1,422.00 | ¥1,427.00 | ¥1,416.00 | 16.20K |
| 2026-07-03 | ¥1,416.00 | -0.07% | ¥1,413.00 | ¥1,420.00 | ¥1,397.00 | 10.60K |
| 2026-07-02 | ¥1,417.00 | +0.50% | ¥1,414.00 | ¥1,428.00 | ¥1,408.00 | 18.10K |
| 2026-07-01 | ¥1,410.00 | +1.44% | ¥1,394.00 | ¥1,415.00 | ¥1,394.00 | 20.20K |
| 2026-06-30 | ¥1,390.00 | +0.36% | ¥1,385.00 | ¥1,394.00 | ¥1,385.00 | 4.20K |
| 2026-06-29 | ¥1,385.00 | +0.14% | ¥1,384.00 | ¥1,405.00 | ¥1,375.00 | 12.30K |
| 2026-06-26 | ¥1,383.00 | +0.88% | ¥1,368.00 | ¥1,394.00 | ¥1,368.00 | 9.20K |
| 2026-06-25 | ¥1,371.00 | -0.15% | ¥1,387.00 | ¥1,387.00 | ¥1,367.00 | 6.80K |
| 2026-06-24 | ¥1,373.00 | -1.86% | ¥1,389.00 | ¥1,391.00 | ¥1,368.00 | 8.80K |
| 2026-06-23 | ¥1,399.00 | -0.14% | ¥1,403.00 | ¥1,404.00 | ¥1,386.00 | 11.00K |
| 2026-06-22 | ¥1,401.00 | +1.16% | ¥1,390.00 | ¥1,401.00 | ¥1,381.00 | 13.70K |
| 2026-06-19 | ¥1,385.00 | -1.35% | ¥1,396.00 | ¥1,398.00 | ¥1,367.00 | 20.20K |
| 2026-06-18 | ¥1,404.00 | +1.74% | ¥1,395.00 | ¥1,404.00 | ¥1,383.00 | 19.90K |
| 2026-06-17 | ¥1,380.00 | -0.86% | ¥1,406.00 | ¥1,411.00 | ¥1,380.00 | 15.90K |
| 2026-06-16 | ¥1,392.00 | -2.04% | ¥1,412.00 | ¥1,412.00 | ¥1,388.00 | 15.20K |
| 2026-06-15 | ¥1,421.00 | +0.07% | ¥1,429.00 | ¥1,436.00 | ¥1,419.00 | 18.30K |
| 2026-06-12 | ¥1,420.00 | +1.57% | ¥1,412.00 | ¥1,425.00 | ¥1,398.00 | 16.90K |
| 2026-06-11 | ¥1,398.00 | -1.76% | ¥1,414.00 | ¥1,414.00 | ¥1,382.00 | 14.40K |
| 2026-06-10 | ¥1,423.00 | +2.82% | ¥1,387.00 | ¥1,440.00 | ¥1,387.00 | 32.80K |
| 2026-06-09 | ¥1,384.00 | +0.58% | ¥1,381.00 | ¥1,407.00 | ¥1,381.00 | 23.80K |
| 2026-06-08 | ¥1,376.00 | 0.00% | ¥1,350.00 | ¥1,378.00 | ¥1,350.00 | 12.70K |
| 2026-06-05 | ¥1,376.00 | +2.76% | ¥1,359.00 | ¥1,389.00 | ¥1,359.00 | 14.30K |
| 2026-06-04 | ¥1,339.00 | +0.60% | ¥1,321.00 | ¥1,352.00 | ¥1,317.00 | 12.00K |
| 2026-06-03 | ¥1,331.00 | -0.30% | ¥1,331.00 | ¥1,347.00 | ¥1,325.00 | 16.40K |
| 2026-06-02 | ¥1,335.00 | -1.48% | ¥1,353.00 | ¥1,355.00 | ¥1,312.00 | 24.80K |
| 2026-06-01 | ¥1,355.00 | -2.59% | ¥1,388.00 | ¥1,388.00 | ¥1,338.00 | 26.80K |
| 2026-05-29 | ¥1,391.00 | -0.43% | ¥1,397.00 | ¥1,410.00 | ¥1,391.00 | 11.70K |
| 2026-05-28 | ¥1,397.00 | -1.34% | ¥1,405.00 | ¥1,406.00 | ¥1,394.00 | 23.50K |
| 2026-05-27 | ¥1,416.00 | +0.28% | ¥1,410.00 | ¥1,422.00 | ¥1,404.00 | 10.80K |
| 2026-05-26 | ¥1,412.00 | -1.12% | ¥1,420.00 | ¥1,424.00 | ¥1,411.00 | 18.00K |
| 2026-05-25 | ¥1,428.00 | -1.52% | ¥1,450.00 | ¥1,450.00 | ¥1,426.00 | 13.80K |