Toho Zinc Co(JP:5707)
Â¥680.00-16.00 (-2.30%)
JP:5707
Toho Zinc Co historical prices
Â¥680.00
At close:-16.00 (-2.30%)
Want to see JP:5707 full AI Analyst Report?
Toho Zinc Co (5707) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 690.00 | 700.00 | 677.00 | 680.00 | 680.00 | -2.30% | 278,100 | 0.48 |
| Nov 12, 2026 | 716.00 | 731.00 | 692.00 | 696.00 | 696.00 | -2.52% | 228,500 | 0.38 |
| Nov 11, 2026 | 693.00 | 718.00 | 689.00 | 714.00 | 714.00 | -0.83% | 252,100 | 0.41 |
| Nov 10, 2026 | 725.00 | 730.00 | 706.00 | 720.00 | 720.00 | +8.11% | 300,000 | 0.48 |
| Nov 09, 2026 | 689.00 | 710.00 | 681.00 | 683.00 | 683.00 | +2.55% | 380,400 | 0.60 |
| Nov 06, 2026 | 646.00 | 686.00 | 646.00 | 666.00 | 666.00 | -6.33% | 493,000 | 0.79 |
| Nov 05, 2026 | 730.00 | 743.00 | 697.00 | 711.00 | 711.00 | +0.85% | 530,500 | 0.85 |
| Nov 04, 2026 | 710.00 | 711.00 | 660.00 | 705.00 | 705.00 | -0.56% | 562,100 | 0.91 |
| Nov 03, 2026 | 709.00 | 726.00 | 706.00 | 709.00 | 709.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 709.00 | 726.00 | 706.00 | 709.00 | 709.00 | -1.53% | 212,700 | 0.34 |
| Oct 30, 2026 | 733.00 | 740.00 | 714.00 | 720.00 | 720.00 | -3.23% | 268,100 | 0.42 |
| Oct 29, 2026 | 748.00 | 757.00 | 732.00 | 744.00 | 744.00 | -0.53% | 482,500 | 0.76 |
| Oct 28, 2026 | 768.00 | 768.00 | 743.00 | 748.00 | 748.00 | +0.81% | 256,900 | 0.40 |
| Oct 27, 2026 | 743.00 | 747.00 | 726.00 | 742.00 | 742.00 | +1.92% | 218,700 | 0.34 |
| Oct 26, 2026 | 749.00 | 750.00 | 726.00 | 728.00 | 728.00 | -1.62% | 213,300 | 0.33 |
| Oct 23, 2026 | 738.00 | 740.00 | 701.00 | 740.00 | 740.00 | -1.46% | 444,700 | 0.69 |
| Oct 22, 2026 | 777.00 | 784.00 | 751.00 | 751.00 | 751.00 | -3.96% | 342,800 | 0.53 |
| Oct 21, 2026 | 790.00 | 793.00 | 778.00 | 782.00 | 782.00 | 0.00% | 213,600 | 0.33 |
| Oct 20, 2026 | 800.00 | 811.00 | 777.00 | 782.00 | 782.00 | -3.22% | 391,800 | 0.61 |
| Oct 19, 2026 | 800.00 | 815.00 | 796.00 | 808.00 | 808.00 | -3.23% | 276,800 | 0.43 |
| Oct 16, 2026 | 817.00 | 841.00 | 814.00 | 835.00 | 835.00 | +5.03% | 308,300 | 0.48 |
| Oct 15, 2026 | 820.00 | 822.00 | 788.00 | 795.00 | 795.00 | -7.02% | 573,200 | 0.90 |
| Oct 14, 2026 | 868.00 | 868.00 | 850.00 | 855.00 | 855.00 | -1.84% | 252,600 | 0.39 |
| Oct 13, 2026 | 864.00 | 874.00 | 841.00 | 871.00 | 871.00 | +1.87% | 335,200 | 0.52 |
| Oct 12, 2026 | 855.00 | 856.00 | 832.00 | 855.00 | 855.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 834.00 | 856.00 | 832.00 | 855.00 | 855.00 | +0.71% | 282,400 | 0.44 |
| Oct 08, 2026 | 858.00 | 866.00 | 846.00 | 849.00 | 849.00 | -4.39% | 396,300 | 0.62 |
| Oct 07, 2026 | 911.00 | 928.00 | 883.00 | 888.00 | 888.00 | -2.95% | 334,500 | 0.52 |
| Oct 06, 2026 | 932.00 | 933.00 | 914.00 | 915.00 | 915.00 | -0.87% | 225,800 | 0.35 |
| Oct 05, 2026 | 934.00 | 940.00 | 922.00 | 923.00 | 923.00 | 0.00% | 172,300 | 0.27 |
| Oct 02, 2026 | 933.00 | 940.00 | 918.00 | 923.00 | 923.00 | -0.75% | 304,500 | 0.47 |
| Oct 01, 2026 | 962.00 | 962.00 | 924.00 | 930.00 | 930.00 | -3.33% | 360,000 | 0.55 |
| Sep 30, 2026 | 943.00 | 963.00 | 927.00 | 962.00 | 962.00 | +2.78% | 405,600 | 0.62 |
| Sep 29, 2026 | 937.00 | 941.00 | 911.00 | 936.00 | 936.00 | -1.06% | 453,500 | 0.69 |
| Sep 28, 2026 | 928.00 | 960.00 | 928.00 | 946.00 | 946.00 | +2.16% | 336,400 | 0.52 |
| Sep 25, 2026 | 928.00 | 946.00 | 922.00 | 926.00 | 926.00 | -0.54% | 324,400 | 0.50 |
| Sep 24, 2026 | 965.00 | 965.00 | 931.00 | 931.00 | 931.00 | -4.32% | 488,200 | 0.75 |
| Sep 23, 2026 | 973.00 | 994.00 | 969.00 | 973.00 | 973.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 973.00 | 994.00 | 969.00 | 973.00 | 973.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 973.00 | 994.00 | 969.00 | 973.00 | 973.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 979.00 | 994.00 | 969.00 | 973.00 | 973.00 | +0.93% | 508,600 | 0.78 |
| Sep 17, 2026 | 987.00 | 992.00 | 948.00 | 964.00 | 964.00 | -1.93% | 460,200 | 0.71 |
| Sep 16, 2026 | 942.00 | 983.00 | 939.00 | 983.00 | 983.00 | +3.80% | 383,600 | 0.59 |
| Sep 15, 2026 | 941.00 | 958.00 | 935.00 | 947.00 | 947.00 | -1.56% | 308,100 | 0.48 |
| Sep 14, 2026 | 957.00 | 975.00 | 937.00 | 962.00 | 962.00 | -0.72% | 420,700 | 0.66 |
| Sep 11, 2026 | 961.00 | 972.00 | 933.00 | 969.00 | 969.00 | -3.68% | 691,200 | 1.09 |
| Sep 10, 2026 | 1,042.00 | 1,049.00 | 995.00 | 1,006.00 | 1,006.00 | -3.73% | 537,700 | 0.85 |
| Sep 09, 2026 | 1,000.00 | 1,049.00 | 994.00 | 1,045.00 | 1,045.00 | +5.03% | 588,100 | 0.94 |
| Sep 08, 2026 | 1,020.00 | 1,056.00 | 993.00 | 995.00 | 995.00 | -1.87% | 706,000 | 1.13 |
| Sep 07, 2026 | 1,042.00 | 1,051.00 | 1,001.00 | 1,014.00 | 1,014.00 | +0.10% | 631,600 | 1.02 |
