Want to see JP:8346 full AI Analyst Report?
Toho Bank, Ltd. (8346) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 935.00 | 949.00 | 925.00 | 932.00 | 932.00 | -3.92% | 536,600 | 0.57 |
| Oct 30, 2026 | 974.00 | 996.00 | 958.00 | 970.00 | 970.00 | -1.62% | 616,400 | 0.64 |
| Oct 29, 2026 | 958.00 | 986.00 | 955.00 | 986.00 | 986.00 | +3.25% | 1,294,300 | 1.35 |
| Oct 28, 2026 | 972.00 | 972.00 | 943.00 | 955.00 | 955.00 | -0.21% | 670,000 | 0.69 |
| Oct 27, 2026 | 948.00 | 960.00 | 931.00 | 957.00 | 957.00 | +2.57% | 674,200 | 0.69 |
| Oct 26, 2026 | 918.00 | 944.00 | 917.00 | 933.00 | 933.00 | +1.08% | 968,800 | 0.98 |
| Oct 23, 2026 | 913.00 | 927.00 | 871.00 | 923.00 | 923.00 | -2.53% | 1,110,200 | 1.12 |
| Oct 22, 2026 | 1,008.00 | 1,011.00 | 941.00 | 947.00 | 947.00 | -5.96% | 1,100,800 | 1.11 |
| Oct 21, 2026 | 985.00 | 1,016.00 | 983.00 | 1,007.00 | 1,007.00 | +3.81% | 838,800 | 0.85 |
| Oct 20, 2026 | 1,022.00 | 1,029.00 | 970.00 | 970.00 | 970.00 | -6.01% | 940,100 | 0.96 |
| Oct 19, 2026 | 1,010.00 | 1,036.00 | 994.00 | 1,032.00 | 1,032.00 | +0.00% | 744,100 | 0.76 |
| Oct 16, 2026 | 1,033.00 | 1,038.00 | 1,017.00 | 1,032.00 | 1,032.00 | +1.98% | 788,000 | 0.80 |
| Oct 15, 2026 | 1,020.00 | 1,045.00 | 998.00 | 1,012.00 | 1,012.00 | -2.69% | 1,226,000 | 1.26 |
| Oct 14, 2026 | 1,074.00 | 1,075.00 | 1,031.00 | 1,040.00 | 1,040.00 | -3.35% | 871,200 | 0.89 |
| Oct 13, 2026 | 1,085.00 | 1,104.00 | 1,073.00 | 1,076.00 | 1,076.00 | +0.94% | 997,500 | 1.02 |
| Oct 12, 2026 | 1,066.00 | 1,091.00 | 1,056.00 | 1,066.00 | 1,066.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,089.00 | 1,091.00 | 1,056.00 | 1,066.00 | 1,066.00 | -1.48% | 882,600 | 0.89 |
| Oct 08, 2026 | 1,119.00 | 1,121.00 | 1,077.00 | 1,082.00 | 1,082.00 | -3.74% | 964,200 | 0.98 |
| Oct 07, 2026 | 1,145.00 | 1,165.00 | 1,118.00 | 1,124.00 | 1,124.00 | -2.52% | 1,075,000 | 1.10 |
| Oct 06, 2026 | 1,137.00 | 1,158.00 | 1,126.00 | 1,153.00 | 1,153.00 | +1.59% | 1,008,300 | 1.04 |
| Oct 05, 2026 | 1,114.00 | 1,139.00 | 1,100.00 | 1,135.00 | 1,135.00 | +2.07% | 1,356,900 | 1.40 |
| Oct 02, 2026 | 1,096.00 | 1,138.00 | 1,089.00 | 1,112.00 | 1,112.00 | +1.28% | 1,430,300 | 1.49 |
| Oct 01, 2026 | 1,132.00 | 1,134.00 | 1,065.00 | 1,098.00 | 1,098.00 | -3.26% | 1,985,200 | 2.11 |
| Sep 30, 2026 | 1,098.00 | 1,140.00 | 1,088.00 | 1,135.00 | 1,135.00 | +3.18% | 1,722,300 | 1.87 |
| Sep 29, 2026 | 1,090.00 | 1,117.00 | 1,082.00 | 1,100.00 | 1,100.00 | -0.27% | 1,520,800 | 1.67 |
| Sep 28, 2026 | 1,112.00 | 1,133.00 | 1,096.00 | 1,116.00 | 1,103.00 | +1.73% | 2,218,200 | 2.49 |
| Sep 25, 2026 | 1,021.00 | 1,098.00 | 1,021.00 | 1,097.00 | 1,084.22 | +8.51% | 1,951,900 | 2.24 |
| Sep 24, 2026 | 1,024.00 | 1,024.00 | 994.00 | 1,011.00 | 999.22 | -1.27% | 936,600 | 1.08 |
| Sep 23, 2026 | 1,024.00 | 1,031.00 | 997.00 | 1,024.00 | 1,012.07 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,024.00 | 1,031.00 | 997.00 | 1,024.00 | 1,012.07 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,024.00 | 1,031.00 | 997.00 | 1,024.00 | 1,012.07 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,024.00 | 1,031.00 | 997.00 | 1,024.00 | 1,012.07 | +0.10% | 1,595,700 | 1.80 |
| Sep 17, 2026 | 1,035.00 | 1,055.00 | 1,015.00 | 1,023.00 | 1,011.08 | -0.10% | 912,300 | 1.03 |
| Sep 16, 2026 | 1,010.00 | 1,035.00 | 1,010.00 | 1,024.00 | 1,012.07 | +1.49% | 1,067,200 | 1.20 |
| Sep 15, 2026 | 1,020.00 | 1,024.00 | 1,001.00 | 1,009.00 | 997.25 | -0.69% | 786,700 | 0.88 |
| Sep 14, 2026 | 1,004.00 | 1,027.00 | 997.00 | 1,016.00 | 1,004.16 | +0.69% | 630,800 | 0.70 |
| Sep 11, 2026 | 972.00 | 1,016.00 | 967.00 | 1,009.00 | 997.25 | +0.70% | 1,270,200 | 1.42 |
| Sep 10, 2026 | 967.00 | 1,005.00 | 967.00 | 1,002.00 | 990.33 | +3.41% | 983,100 | 1.10 |
| Sep 09, 2026 | 971.00 | 983.00 | 963.00 | 969.00 | 957.71 | -0.72% | 851,800 | 0.95 |
| Sep 08, 2026 | 987.00 | 994.00 | 975.00 | 976.00 | 964.63 | -2.50% | 738,400 | 0.82 |
| Sep 07, 2026 | 1,000.00 | 1,004.00 | 988.00 | 1,001.00 | 989.34 | +0.91% | 928,400 | 1.03 |
| Sep 04, 2026 | 1,006.00 | 1,013.00 | 975.00 | 992.00 | 980.44 | -1.10% | 1,078,600 | 1.21 |
| Sep 03, 2026 | 984.00 | 1,020.00 | 983.00 | 1,003.00 | 991.32 | +2.35% | 964,300 | 1.08 |
| Sep 02, 2026 | 975.00 | 991.00 | 971.00 | 980.00 | 968.58 | -0.91% | 824,500 | 0.93 |
| Sep 01, 2026 | 988.00 | 993.00 | 971.00 | 989.00 | 977.48 | -0.40% | 728,700 | 0.83 |
| Aug 31, 2026 | 990.00 | 1,002.00 | 981.00 | 993.00 | 981.43 | +0.10% | 665,100 | 0.76 |
| Aug 28, 2026 | 972.00 | 999.00 | 969.00 | 992.00 | 980.44 | +1.85% | 693,900 | 0.79 |
| Aug 27, 2026 | 970.00 | 993.00 | 970.00 | 974.00 | 962.65 | +0.52% | 639,600 | 0.73 |
| Aug 26, 2026 | 950.00 | 972.00 | 948.00 | 969.00 | 957.71 | +2.76% | 604,500 | 0.69 |
| Aug 25, 2026 | 942.00 | 952.00 | 927.00 | 943.00 | 932.02 | +0.64% | 859,600 | 0.98 |
