The Tohoku Bank, Ltd. (8349.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1,199.00 | 1,199.00 | 1,187.00 | 1,187.00 | 1,187.00 | 7,600 |
| 02 May 2024 | 1,184.00 | 1,204.00 | 1,184.00 | 1,199.00 | 1,199.00 | 19,100 |
| 01 May 2024 | 1,182.00 | 1,188.00 | 1,177.00 | 1,186.00 | 1,186.00 | 6,400 |
| 30 Apr 2024 | 1,176.00 | 1,185.00 | 1,175.00 | 1,184.00 | 1,184.00 | 8,400 |
| 26 Apr 2024 | 1,189.00 | 1,202.00 | 1,175.00 | 1,182.00 | 1,182.00 | 99,200 |
| 25 Apr 2024 | 1,198.00 | 1,211.00 | 1,189.00 | 1,189.00 | 1,189.00 | 14,100 |
| 24 Apr 2024 | 1,192.00 | 1,208.00 | 1,189.00 | 1,204.00 | 1,204.00 | 33,200 |
| 23 Apr 2024 | 1,185.00 | 1,192.00 | 1,174.00 | 1,192.00 | 1,192.00 | 24,100 |
| 22 Apr 2024 | 1,160.00 | 1,178.00 | 1,152.00 | 1,174.00 | 1,174.00 | 22,200 |
| 19 Apr 2024 | 1,152.00 | 1,162.00 | 1,141.00 | 1,149.00 | 1,149.00 | 29,800 |
| 18 Apr 2024 | 1,149.00 | 1,172.00 | 1,149.00 | 1,161.00 | 1,161.00 | 14,000 |
| 17 Apr 2024 | 1,168.00 | 1,168.00 | 1,147.00 | 1,151.00 | 1,151.00 | 27,700 |
| 16 Apr 2024 | 1,185.00 | 1,186.00 | 1,163.00 | 1,163.00 | 1,163.00 | 32,700 |
| 15 Apr 2024 | 1,186.00 | 1,192.00 | 1,179.00 | 1,185.00 | 1,185.00 | 14,900 |
| 12 Apr 2024 | 1,193.00 | 1,196.00 | 1,184.00 | 1,186.00 | 1,186.00 | 19,400 |
| 11 Apr 2024 | 1,180.00 | 1,193.00 | 1,172.00 | 1,192.00 | 1,192.00 | 22,200 |
| 10 Apr 2024 | 1,177.00 | 1,188.00 | 1,175.00 | 1,180.00 | 1,180.00 | 18,100 |
| 09 Apr 2024 | 1,200.00 | 1,200.00 | 1,179.00 | 1,183.00 | 1,183.00 | 27,900 |
| 08 Apr 2024 | 1,193.00 | 1,203.00 | 1,189.00 | 1,194.00 | 1,194.00 | 17,900 |
| 05 Apr 2024 | 1,192.00 | 1,203.00 | 1,190.00 | 1,193.00 | 1,193.00 | 15,900 |
| 04 Apr 2024 | 1,209.00 | 1,220.00 | 1,206.00 | 1,211.00 | 1,211.00 | 19,300 |
| 03 Apr 2024 | 1,200.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,216.00 | 20,500 |
| 02 Apr 2024 | 1,229.00 | 1,230.00 | 1,196.00 | 1,208.00 | 1,208.00 | 40,100 |
| 01 Apr 2024 | 1,268.00 | 1,268.00 | 1,217.00 | 1,225.00 | 1,225.00 | 22,100 |
| 29 Mar 2024 | 1,250.00 | 1,268.00 | 1,250.00 | 1,263.00 | 1,263.00 | 13,000 |
| 28 Mar 2024 | 1,273.00 | 1,281.00 | 1,254.00 | 1,254.00 | 1,254.00 | 36,800 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,281.00 | 1,312.00 | 1,281.00 | 1,310.00 | 1,285.00 | 31,300 |
| 26 Mar 2024 | 1,283.00 | 1,291.00 | 1,274.00 | 1,277.00 | 1,252.63 | 21,000 |
| 25 Mar 2024 | 1,315.00 | 1,319.00 | 1,291.00 | 1,298.00 | 1,273.23 | 36,600 |
| 22 Mar 2024 | 1,305.00 | 1,366.00 | 1,296.00 | 1,307.00 | 1,282.06 | 82,600 |
| 21 Mar 2024 | 1,300.00 | 1,317.00 | 1,284.00 | 1,307.00 | 1,282.06 | 55,600 |
| 19 Mar 2024 | 1,298.00 | 1,298.00 | 1,277.00 | 1,280.00 | 1,255.57 | 20,200 |
| 18 Mar 2024 | 1,283.00 | 1,297.00 | 1,274.00 | 1,294.00 | 1,269.31 | 17,800 |
| 15 Mar 2024 | 1,261.00 | 1,286.00 | 1,261.00 | 1,276.00 | 1,251.65 | 21,000 |
| 14 Mar 2024 | 1,265.00 | 1,290.00 | 1,265.00 | 1,278.00 | 1,253.61 | 14,700 |
| 13 Mar 2024 | 1,283.00 | 1,283.00 | 1,253.00 | 1,262.00 | 1,237.92 | 19,000 |
| 12 Mar 2024 | 1,250.00 | 1,263.00 | 1,233.00 | 1,262.00 | 1,237.92 | 21,500 |
| 11 Mar 2024 | 1,298.00 | 1,301.00 | 1,254.00 | 1,272.00 | 1,247.73 | 26,100 |
| 08 Mar 2024 | 1,293.00 | 1,318.00 | 1,283.00 | 1,303.00 | 1,278.13 | 38,000 |
| 07 Mar 2024 | 1,263.00 | 1,290.00 | 1,261.00 | 1,281.00 | 1,256.55 | 29,900 |
| 06 Mar 2024 | 1,222.00 | 1,260.00 | 1,222.00 | 1,260.00 | 1,235.95 | 34,100 |
| 05 Mar 2024 | 1,224.00 | 1,236.00 | 1,215.00 | 1,235.00 | 1,211.43 | 16,900 |
| 04 Mar 2024 | 1,249.00 | 1,249.00 | 1,218.00 | 1,224.00 | 1,200.64 | 28,600 |
| 01 Mar 2024 | 1,222.00 | 1,237.00 | 1,219.00 | 1,226.00 | 1,202.60 | 19,600 |
| 29 Feb 2024 | 1,204.00 | 1,228.00 | 1,203.00 | 1,222.00 | 1,198.68 | 20,100 |
| 28 Feb 2024 | 1,195.00 | 1,214.00 | 1,195.00 | 1,202.00 | 1,179.06 | 18,800 |
| 27 Feb 2024 | 1,193.00 | 1,208.00 | 1,193.00 | 1,195.00 | 1,172.19 | 16,700 |
| 26 Feb 2024 | 1,200.00 | 1,201.00 | 1,192.00 | 1,194.00 | 1,171.21 | 17,300 |
| 22 Feb 2024 | 1,200.00 | 1,200.00 | 1,191.00 | 1,200.00 | 1,177.10 | 9,600 |
| 21 Feb 2024 | 1,198.00 | 1,200.00 | 1,190.00 | 1,199.00 | 1,176.12 | 9,100 |
| 20 Feb 2024 | 1,213.00 | 1,213.00 | 1,201.00 | 1,203.00 | 1,180.04 | 4,700 |
| 19 Feb 2024 | 1,185.00 | 1,208.00 | 1,185.00 | 1,208.00 | 1,184.95 | 8,300 |
| 16 Feb 2024 | 1,179.00 | 1,195.00 | 1,179.00 | 1,185.00 | 1,162.39 | 9,800 |
| 15 Feb 2024 | 1,188.00 | 1,194.00 | 1,176.00 | 1,176.00 | 1,153.56 | 19,500 |
| 14 Feb 2024 | 1,198.00 | 1,200.00 | 1,186.00 | 1,192.00 | 1,169.25 | 13,300 |
| 13 Feb 2024 | 1,200.00 | 1,215.00 | 1,198.00 | 1,207.00 | 1,183.97 | 9,400 |
| 09 Feb 2024 | 1,207.00 | 1,211.00 | 1,191.00 | 1,195.00 | 1,172.19 | 15,400 |
| 08 Feb 2024 | 1,224.00 | 1,224.00 | 1,206.00 | 1,209.00 | 1,185.93 | 12,000 |
| 07 Feb 2024 | 1,234.00 | 1,251.00 | 1,227.00 | 1,234.00 | 1,210.45 | 29,200 |
| 06 Feb 2024 | 1,235.00 | 1,242.00 | 1,230.00 | 1,234.00 | 1,210.45 | 12,500 |
| 05 Feb 2024 | 1,235.00 | 1,255.00 | 1,232.00 | 1,237.00 | 1,213.39 | 48,200 |
| 02 Feb 2024 | 1,213.00 | 1,226.00 | 1,197.00 | 1,209.00 | 1,185.93 | 37,300 |
| 01 Feb 2024 | 1,189.00 | 1,212.00 | 1,189.00 | 1,212.00 | 1,188.87 | 28,100 |
| 31 Jan 2024 | 1,192.00 | 1,210.00 | 1,191.00 | 1,200.00 | 1,177.10 | 34,000 |
| 30 Jan 2024 | 1,197.00 | 1,197.00 | 1,184.00 | 1,188.00 | 1,165.33 | 85,900 |
| 29 Jan 2024 | 1,188.00 | 1,195.00 | 1,180.00 | 1,194.00 | 1,171.21 | 13,200 |
| 26 Jan 2024 | 1,190.00 | 1,205.00 | 1,179.00 | 1,180.00 | 1,157.48 | 36,300 |
| 25 Jan 2024 | 1,200.00 | 1,203.00 | 1,185.00 | 1,186.00 | 1,163.37 | 39,400 |
| 24 Jan 2024 | 1,163.00 | 1,197.00 | 1,163.00 | 1,188.00 | 1,165.33 | 43,000 |
| 23 Jan 2024 | 1,165.00 | 1,172.00 | 1,162.00 | 1,164.00 | 1,141.79 | 17,800 |
| 22 Jan 2024 | 1,160.00 | 1,167.00 | 1,158.00 | 1,165.00 | 1,142.77 | 13,600 |
| 19 Jan 2024 | 1,160.00 | 1,165.00 | 1,158.00 | 1,160.00 | 1,137.86 | 17,600 |
| 18 Jan 2024 | 1,161.00 | 1,168.00 | 1,156.00 | 1,166.00 | 1,143.75 | 13,800 |
| 17 Jan 2024 | 1,167.00 | 1,170.00 | 1,160.00 | 1,161.00 | 1,138.84 | 21,400 |
| 16 Jan 2024 | 1,173.00 | 1,173.00 | 1,157.00 | 1,167.00 | 1,144.73 | 28,600 |
| 15 Jan 2024 | 1,168.00 | 1,173.00 | 1,167.00 | 1,173.00 | 1,150.61 | 2,800 |
| 12 Jan 2024 | 1,177.00 | 1,178.00 | 1,161.00 | 1,164.00 | 1,141.79 | 39,600 |
| 11 Jan 2024 | 1,184.00 | 1,199.00 | 1,184.00 | 1,185.00 | 1,162.39 | 17,700 |
| 10 Jan 2024 | 1,200.00 | 1,200.00 | 1,185.00 | 1,186.00 | 1,163.37 | 14,200 |
| 09 Jan 2024 | 1,195.00 | 1,200.00 | 1,187.00 | 1,192.00 | 1,169.25 | 13,400 |
| 05 Jan 2024 | 1,200.00 | 1,200.00 | 1,186.00 | 1,197.00 | 1,174.16 | 19,200 |
| 04 Jan 2024 | 1,170.00 | 1,179.00 | 1,164.00 | 1,176.00 | 1,153.56 | 9,800 |
| 29 Dec 2023 | 1,169.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,152.58 | 9,100 |
| 28 Dec 2023 | 1,160.00 | 1,174.00 | 1,160.00 | 1,167.00 | 1,144.73 | 5,200 |
| 27 Dec 2023 | 1,156.00 | 1,173.00 | 1,154.00 | 1,171.00 | 1,148.65 | 23,900 |
| 26 Dec 2023 | 1,157.00 | 1,161.00 | 1,155.00 | 1,158.00 | 1,135.90 | 22,800 |
| 25 Dec 2023 | 1,175.00 | 1,184.00 | 1,156.00 | 1,162.00 | 1,139.82 | 21,500 |
| 22 Dec 2023 | 1,162.00 | 1,172.00 | 1,161.00 | 1,171.00 | 1,148.65 | 12,900 |
| 21 Dec 2023 | 1,156.00 | 1,166.00 | 1,151.00 | 1,151.00 | 1,129.03 | 15,800 |
| 20 Dec 2023 | 1,165.00 | 1,173.00 | 1,161.00 | 1,165.00 | 1,142.77 | 15,900 |
| 19 Dec 2023 | 1,175.00 | 1,179.00 | 1,161.00 | 1,173.00 | 1,150.61 | 15,900 |
| 18 Dec 2023 | 1,150.00 | 1,171.00 | 1,148.00 | 1,167.00 | 1,144.73 | 21,400 |
| 15 Dec 2023 | 1,155.00 | 1,159.00 | 1,142.00 | 1,150.00 | 1,128.05 | 20,800 |
| 14 Dec 2023 | 1,195.00 | 1,195.00 | 1,150.00 | 1,154.00 | 1,131.98 | 19,900 |
| 13 Dec 2023 | 1,198.00 | 1,198.00 | 1,186.00 | 1,190.00 | 1,167.29 | 6,800 |
| 12 Dec 2023 | 1,220.00 | 1,220.00 | 1,183.00 | 1,183.00 | 1,160.42 | 15,000 |
| 11 Dec 2023 | 1,184.00 | 1,208.00 | 1,181.00 | 1,191.00 | 1,168.27 | 25,500 |
| 08 Dec 2023 | 1,169.00 | 1,196.00 | 1,168.00 | 1,182.00 | 1,159.44 | 21,900 |
| 07 Dec 2023 | 1,162.00 | 1,177.00 | 1,162.00 | 1,172.00 | 1,149.63 | 5,500 |
| *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.