Want to see JP:7422 full AI Analyst Report?
Toho Lamac Co., Ltd. (7422) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 520.00 | 520.00 | 512.00 | 520.00 | 520.00 | +0.39% | 2,400 | 0.16 |
| Oct 29, 2026 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | -0.19% | 2,000 | 0.13 |
| Oct 28, 2026 | 538.00 | 538.00 | 519.00 | 519.00 | 519.00 | -2.81% | 3,200 | 0.21 |
| Oct 27, 2026 | 530.00 | 540.00 | 517.00 | 534.00 | 534.00 | +0.75% | 18,400 | 1.24 |
| Oct 26, 2026 | 479.00 | 530.00 | 477.00 | 530.00 | 530.00 | +4.95% | 30,400 | 2.10 |
| Oct 23, 2026 | 500.00 | 515.00 | 495.00 | 505.00 | 505.00 | +1.00% | 11,600 | 0.81 |
| Oct 22, 2026 | 510.00 | 510.00 | 499.00 | 500.00 | 500.00 | +0.00% | 13,700 | 0.97 |
| Oct 21, 2026 | 510.00 | 516.00 | 500.00 | 500.00 | 500.00 | +0.00% | 4,800 | 0.34 |
| Oct 20, 2026 | 510.00 | 511.00 | 500.00 | 500.00 | 500.00 | -0.60% | 1,700 | 0.12 |
| Oct 19, 2026 | 492.00 | 508.00 | 491.00 | 503.00 | 503.00 | +3.93% | 5,000 | 0.35 |
| Oct 16, 2026 | 502.00 | 502.00 | 484.00 | 484.00 | 484.00 | -2.62% | 2,100 | 0.15 |
| Oct 15, 2026 | 513.00 | 513.00 | 486.00 | 497.00 | 497.00 | -1.39% | 1,200 | 0.08 |
| Oct 14, 2026 | 490.00 | 506.00 | 476.00 | 504.00 | 504.00 | +1.61% | 14,100 | 1.01 |
| Oct 13, 2026 | 490.00 | 506.00 | 490.00 | 496.00 | 496.00 | -0.80% | 1,200 | 0.09 |
| Oct 12, 2026 | 500.00 | 515.00 | 500.00 | 500.00 | 500.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -3.85% | 9,900 | 0.71 |
| Oct 08, 2026 | 545.00 | 557.00 | 520.00 | 520.00 | 520.00 | -6.31% | 17,600 | 1.29 |
| Oct 07, 2026 | 562.00 | 585.00 | 540.00 | 555.00 | 555.00 | -2.97% | 35,100 | 2.67 |
| Oct 06, 2026 | 557.00 | 575.00 | 556.00 | 572.00 | 572.00 | +0.88% | 15,300 | 1.18 |
| Oct 05, 2026 | 600.00 | 600.00 | 553.00 | 567.00 | 567.00 | -4.38% | 44,000 | 3.60 |
| Oct 02, 2026 | 509.00 | 599.00 | 509.00 | 593.00 | 593.00 | +14.26% | 95,300 | 8.86 |
| Oct 01, 2026 | 518.00 | 520.00 | 500.00 | 519.00 | 519.00 | +0.19% | 16,300 | 1.54 |
| Sep 30, 2026 | 493.00 | 530.00 | 485.00 | 518.00 | 518.00 | +6.80% | 68,700 | 7.22 |
| Sep 29, 2026 | 432.00 | 511.00 | 432.00 | 485.00 | 485.00 | +12.53% | 257,400 | 47.26 |
| Sep 28, 2026 | 423.00 | 431.00 | 419.00 | 431.00 | 431.00 | +1.65% | 9,100 | 1.69 |
| Sep 25, 2026 | 419.00 | 424.00 | 418.00 | 424.00 | 424.00 | +1.19% | 9,700 | 1.84 |
| Sep 24, 2026 | 410.00 | 419.00 | 410.00 | 419.00 | 419.00 | +2.20% | 26,100 | 5.27 |
| Sep 23, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | +1.23% | 400 | 0.08 |
| Sep 17, 2026 | 409.00 | 409.00 | 405.00 | 405.00 | 405.00 | -0.98% | 4,500 | 0.86 |
| Sep 16, 2026 | 410.00 | 417.00 | 401.00 | 409.00 | 409.00 | -1.92% | 6,200 | 1.18 |
| Sep 15, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 417.00 | +3.73% | 6,700 | 1.23 |
| Sep 14, 2026 | 405.00 | 405.00 | 392.00 | 402.00 | 402.00 | +0.75% | 7,900 | 1.41 |
| Sep 11, 2026 | 395.00 | 400.00 | 394.00 | 399.00 | 399.00 | +1.01% | 2,400 | 0.43 |
| Sep 10, 2026 | 395.00 | 396.00 | 395.00 | 395.00 | 395.00 | -1.74% | 1,200 | 0.20 |
| Sep 09, 2026 | 407.00 | 407.00 | 385.00 | 402.00 | 402.00 | -0.74% | 4,900 | 0.82 |
| Sep 08, 2026 | 425.00 | 430.00 | 404.00 | 405.00 | 405.00 | -3.80% | 22,600 | 3.96 |
| Sep 07, 2026 | 404.00 | 421.00 | 397.00 | 421.00 | 421.00 | +6.31% | 18,800 | 3.42 |
| Sep 04, 2026 | 382.00 | 399.00 | 381.00 | 396.00 | 396.00 | +5.32% | 22,400 | 4.33 |
| Sep 03, 2026 | 373.00 | 376.00 | 373.00 | 376.00 | 376.00 | +0.53% | 700 | 0.13 |
| Sep 02, 2026 | 371.00 | 374.00 | 370.00 | 374.00 | 374.00 | +0.27% | 1,400 | 0.26 |
| Sep 01, 2026 | 382.00 | 382.00 | 371.00 | 373.00 | 373.00 | -0.53% | 2,300 | 0.43 |
| Aug 31, 2026 | 370.00 | 375.00 | 369.00 | 375.00 | 375.00 | +1.63% | 2,000 | 0.37 |
| Aug 28, 2026 | 363.00 | 369.00 | 363.00 | 369.00 | 369.00 | +1.65% | 4,800 | 0.86 |
| Aug 27, 2026 | 360.00 | 364.00 | 359.00 | 363.00 | 363.00 | +0.55% | 3,900 | 0.70 |
| Aug 26, 2026 | 360.00 | 362.00 | 360.00 | 361.00 | 361.00 | +0.00% | 800 | 0.14 |
| Aug 25, 2026 | 363.00 | 363.00 | 360.00 | 361.00 | 361.00 | +0.84% | 1,000 | 0.17 |
| Aug 24, 2026 | 360.00 | 363.00 | 358.00 | 358.00 | 358.00 | -0.28% | 2,600 | 0.43 |