UK markets open in 54 minutes
NIKKEI 225
39,707.15 +534.00 (+1.36%) HANG SENG
18,093.32 +20.42 (+0.11%) CRUDE OIL
81.27 +0.44 (+0.54%) GOLD FUTURES
2,324.20 -6.60 (-0.28%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,525.75 +455.62 (+0.95%)
The Toho Bank, Ltd. (8346.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 02:46PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 323.00 | 328.00 | 322.00 | 326.00 | 326.00 | 546,700 |
| 25 Jun 2024 | 317.00 | 324.00 | 315.00 | 322.00 | 322.00 | 851,100 |
| 24 Jun 2024 | 317.00 | 318.00 | 313.00 | 314.00 | 314.00 | 605,500 |
| 21 Jun 2024 | 319.00 | 321.00 | 315.00 | 316.00 | 316.00 | 837,700 |
| 20 Jun 2024 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | 482,500 |
| 19 Jun 2024 | 318.00 | 324.00 | 318.00 | 321.00 | 321.00 | 571,800 |
| 18 Jun 2024 | 317.00 | 319.00 | 314.00 | 316.00 | 316.00 | 795,100 |
| 17 Jun 2024 | 315.00 | 318.00 | 314.00 | 316.00 | 316.00 | 734,600 |
| 14 Jun 2024 | 312.00 | 316.00 | 311.00 | 314.00 | 314.00 | 990,500 |
| 13 Jun 2024 | 315.00 | 317.00 | 312.00 | 316.00 | 316.00 | 766,500 |
| 12 Jun 2024 | 314.00 | 317.00 | 313.00 | 314.00 | 314.00 | 451,700 |
| 11 Jun 2024 | 317.00 | 318.00 | 313.00 | 313.00 | 313.00 | 433,300 |
| 10 Jun 2024 | 315.00 | 318.00 | 314.00 | 317.00 | 317.00 | 480,500 |
| 07 Jun 2024 | 319.00 | 321.00 | 313.00 | 314.00 | 314.00 | 847,900 |
| 06 Jun 2024 | 320.00 | 323.00 | 318.00 | 320.00 | 320.00 | 662,300 |
| 05 Jun 2024 | 328.00 | 329.00 | 320.00 | 320.00 | 320.00 | 1,127,900 |
| 04 Jun 2024 | 333.00 | 340.00 | 329.00 | 331.00 | 331.00 | 1,282,800 |
| 03 Jun 2024 | 338.00 | 340.00 | 332.00 | 333.00 | 333.00 | 1,108,000 |
| 31 May 2024 | 331.00 | 338.00 | 331.00 | 335.00 | 335.00 | 1,066,200 |
| 30 May 2024 | 334.00 | 338.00 | 325.00 | 330.00 | 330.00 | 888,400 |
| 29 May 2024 | 366.00 | 367.00 | 337.00 | 337.00 | 337.00 | 1,554,400 |
| 28 May 2024 | 361.00 | 367.00 | 361.00 | 365.00 | 365.00 | 777,600 |
| 27 May 2024 | 362.00 | 363.00 | 357.00 | 360.00 | 360.00 | 1,086,700 |
| 24 May 2024 | 361.00 | 364.00 | 359.00 | 362.00 | 362.00 | 707,800 |
| 23 May 2024 | 367.00 | 368.00 | 360.00 | 363.00 | 363.00 | 1,208,100 |
| 22 May 2024 | 376.00 | 376.00 | 363.00 | 367.00 | 367.00 | 1,932,100 |
| 21 May 2024 | 376.00 | 381.00 | 375.00 | 376.00 | 376.00 | 1,237,000 |
| 20 May 2024 | 371.00 | 377.00 | 371.00 | 375.00 | 375.00 | 979,000 |
| 17 May 2024 | 361.00 | 373.00 | 361.00 | 371.00 | 371.00 | 1,491,900 |
| 16 May 2024 | 358.00 | 361.00 | 353.00 | 361.00 | 361.00 | 1,440,000 |
| 15 May 2024 | 338.00 | 370.00 | 338.00 | 359.00 | 359.00 | 2,466,500 |
| 14 May 2024 | 331.00 | 337.00 | 327.00 | 337.00 | 337.00 | 1,000,500 |
| 13 May 2024 | 327.00 | 332.00 | 327.00 | 331.00 | 331.00 | 560,800 |
| 10 May 2024 | 326.00 | 329.00 | 325.00 | 326.00 | 326.00 | 494,200 |
| 09 May 2024 | 325.00 | 331.00 | 324.00 | 328.00 | 328.00 | 521,500 |
| 08 May 2024 | 329.00 | 330.00 | 323.00 | 323.00 | 323.00 | 724,100 |
| 07 May 2024 | 337.00 | 338.00 | 329.00 | 329.00 | 329.00 | 739,200 |
| 02 May 2024 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | 454,200 |
| 01 May 2024 | 337.00 | 341.00 | 333.00 | 339.00 | 339.00 | 1,034,000 |
| 30 Apr 2024 | 340.00 | 340.00 | 337.00 | 339.00 | 339.00 | 698,100 |
| 26 Apr 2024 | 339.00 | 342.00 | 338.00 | 340.00 | 340.00 | 742,300 |
| 25 Apr 2024 | 340.00 | 342.00 | 338.00 | 339.00 | 339.00 | 542,800 |
| 24 Apr 2024 | 341.00 | 343.00 | 339.00 | 342.00 | 342.00 | 679,100 |
| 23 Apr 2024 | 339.00 | 342.00 | 336.00 | 340.00 | 340.00 | 653,400 |
| 22 Apr 2024 | 339.00 | 341.00 | 332.00 | 336.00 | 336.00 | 832,100 |
| 19 Apr 2024 | 340.00 | 340.00 | 331.00 | 333.00 | 333.00 | 739,100 |
| 18 Apr 2024 | 332.00 | 339.00 | 331.00 | 338.00 | 338.00 | 645,100 |
| 17 Apr 2024 | 343.00 | 343.00 | 332.00 | 332.00 | 332.00 | 851,900 |
| 16 Apr 2024 | 340.00 | 342.00 | 336.00 | 340.00 | 340.00 | 1,448,100 |
| 15 Apr 2024 | 337.00 | 341.00 | 335.00 | 341.00 | 341.00 | 606,700 |
| 12 Apr 2024 | 342.00 | 344.00 | 339.00 | 340.00 | 340.00 | 418,500 |
| 11 Apr 2024 | 336.00 | 341.00 | 335.00 | 340.00 | 340.00 | 707,500 |
| 10 Apr 2024 | 339.00 | 340.00 | 337.00 | 339.00 | 339.00 | 382,100 |
| 09 Apr 2024 | 340.00 | 341.00 | 338.00 | 339.00 | 339.00 | 528,300 |
| 08 Apr 2024 | 341.00 | 341.00 | 337.00 | 339.00 | 339.00 | 559,800 |
| 05 Apr 2024 | 335.00 | 340.00 | 335.00 | 338.00 | 338.00 | 412,800 |
| 04 Apr 2024 | 341.00 | 345.00 | 340.00 | 343.00 | 343.00 | 543,600 |
| 03 Apr 2024 | 334.00 | 341.00 | 334.00 | 337.00 | 337.00 | 693,500 |
| 02 Apr 2024 | 351.00 | 351.00 | 338.00 | 338.00 | 338.00 | 1,102,000 |
| 01 Apr 2024 | 362.00 | 362.00 | 351.00 | 351.00 | 351.00 | 1,257,900 |
| 29 Mar 2024 | 360.00 | 363.00 | 357.00 | 361.00 | 361.00 | 611,800 |
| 28 Mar 2024 | 362.00 | 363.00 | 356.00 | 358.00 | 358.00 | 981,900 |
| 28 Mar 2024 | 3.5 Dividend | |||||
| 27 Mar 2024 | 364.00 | 368.00 | 363.00 | 365.00 | 361.50 | 897,900 |
| 26 Mar 2024 | 365.00 | 366.00 | 362.00 | 363.00 | 359.52 | 585,000 |
| 25 Mar 2024 | 370.00 | 370.00 | 363.00 | 367.00 | 363.48 | 1,293,600 |
| 22 Mar 2024 | 362.00 | 371.00 | 361.00 | 370.00 | 366.45 | 1,075,600 |
| 21 Mar 2024 | 355.00 | 363.00 | 355.00 | 361.00 | 357.54 | 977,200 |
| 19 Mar 2024 | 352.00 | 355.00 | 351.00 | 354.00 | 350.61 | 1,249,900 |
| 18 Mar 2024 | 359.00 | 359.00 | 352.00 | 352.00 | 348.62 | 690,500 |
| 15 Mar 2024 | 351.00 | 357.00 | 351.00 | 354.00 | 350.61 | 726,300 |
| 14 Mar 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 348.62 | 530,100 |
| 13 Mar 2024 | 353.00 | 353.00 | 346.00 | 348.00 | 344.66 | 1,076,800 |
| 12 Mar 2024 | 350.00 | 350.00 | 343.00 | 348.00 | 344.66 | 965,000 |
| 11 Mar 2024 | 360.00 | 361.00 | 347.00 | 349.00 | 345.65 | 2,377,700 |
| 08 Mar 2024 | 352.00 | 363.00 | 351.00 | 361.00 | 357.54 | 1,382,400 |
| 07 Mar 2024 | 348.00 | 355.00 | 347.00 | 353.00 | 349.62 | 1,045,700 |
| 06 Mar 2024 | 347.00 | 349.00 | 344.00 | 347.00 | 343.67 | 768,900 |
| 05 Mar 2024 | 339.00 | 346.00 | 339.00 | 346.00 | 342.68 | 822,500 |
| 04 Mar 2024 | 343.00 | 343.00 | 335.00 | 341.00 | 337.73 | 1,211,100 |
| 01 Mar 2024 | 342.00 | 344.00 | 339.00 | 342.00 | 338.72 | 747,400 |
| 29 Feb 2024 | 338.00 | 343.00 | 337.00 | 340.00 | 336.74 | 1,310,100 |
| 28 Feb 2024 | 335.00 | 346.00 | 334.00 | 338.00 | 334.76 | 915,000 |
| 27 Feb 2024 | 328.00 | 333.00 | 327.00 | 333.00 | 329.81 | 1,274,700 |
| 26 Feb 2024 | 324.00 | 326.00 | 320.00 | 326.00 | 322.87 | 876,500 |
| 22 Feb 2024 | 318.00 | 322.00 | 317.00 | 321.00 | 317.92 | 1,058,600 |
| 21 Feb 2024 | 313.00 | 319.00 | 312.00 | 318.00 | 314.95 | 726,400 |
| 20 Feb 2024 | 312.00 | 314.00 | 310.00 | 312.00 | 309.01 | 572,500 |
| 19 Feb 2024 | 306.00 | 312.00 | 306.00 | 312.00 | 309.01 | 795,400 |
| 16 Feb 2024 | 308.00 | 308.00 | 304.00 | 306.00 | 303.07 | 853,500 |
| 15 Feb 2024 | 317.00 | 317.00 | 302.00 | 303.00 | 300.09 | 1,047,700 |
| 14 Feb 2024 | 315.00 | 316.00 | 311.00 | 313.00 | 310.00 | 1,842,700 |
| 13 Feb 2024 | 310.00 | 315.00 | 310.00 | 314.00 | 310.99 | 1,555,200 |
| 09 Feb 2024 | 309.00 | 311.00 | 307.00 | 309.00 | 306.04 | 1,003,500 |
| 08 Feb 2024 | 308.00 | 312.00 | 306.00 | 310.00 | 307.03 | 1,027,900 |
| 07 Feb 2024 | 307.00 | 312.00 | 306.00 | 310.00 | 307.03 | 740,900 |
| 06 Feb 2024 | 312.00 | 314.00 | 310.00 | 312.00 | 309.01 | 1,267,100 |
| 05 Feb 2024 | 316.00 | 318.00 | 311.00 | 312.00 | 309.01 | 1,242,100 |
| 02 Feb 2024 | 314.00 | 316.00 | 308.00 | 314.00 | 310.99 | 1,306,100 |
| 01 Feb 2024 | 312.00 | 315.00 | 311.00 | 314.00 | 310.99 | 1,002,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.