Toho Zinc Co., Ltd. (5707.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,015.00 | 1,019.00 | 998.00 | 1,019.00 | 1,019.00 | 190,200 |
| Apr 25, 2024 | 1,030.00 | 1,030.00 | 1,013.00 | 1,013.00 | 1,013.00 | 72,000 |
| Apr 24, 2024 | 1,029.00 | 1,057.00 | 1,023.00 | 1,036.00 | 1,036.00 | 214,100 |
| Apr 23, 2024 | 1,044.00 | 1,044.00 | 1,026.00 | 1,029.00 | 1,029.00 | 58,500 |
| Apr 22, 2024 | 1,015.00 | 1,044.00 | 1,013.00 | 1,044.00 | 1,044.00 | 132,400 |
| Apr 19, 2024 | 1,018.00 | 1,018.00 | 996.00 | 1,005.00 | 1,005.00 | 206,600 |
| Apr 18, 2024 | 1,024.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | 126,300 |
| Apr 17, 2024 | 1,040.00 | 1,077.00 | 1,025.00 | 1,027.00 | 1,027.00 | 257,000 |
| Apr 16, 2024 | 1,080.00 | 1,083.00 | 1,028.00 | 1,030.00 | 1,030.00 | 201,200 |
| Apr 15, 2024 | 1,014.00 | 1,068.00 | 1,009.00 | 1,068.00 | 1,068.00 | 236,200 |
| Apr 12, 2024 | 1,028.00 | 1,044.00 | 1,008.00 | 1,025.00 | 1,025.00 | 278,900 |
| Apr 11, 2024 | 1,030.00 | 1,044.00 | 1,003.00 | 1,025.00 | 1,025.00 | 608,300 |
| Apr 10, 2024 | 1,030.00 | 1,140.00 | 1,023.00 | 1,090.00 | 1,090.00 | 504,900 |
| Apr 09, 2024 | 1,010.00 | 1,037.00 | 1,001.00 | 1,030.00 | 1,030.00 | 177,300 |
| Apr 08, 2024 | 1,005.00 | 1,022.00 | 997.00 | 1,006.00 | 1,006.00 | 353,300 |
| Apr 05, 2024 | 1,132.00 | 1,135.00 | 970.00 | 1,023.00 | 1,023.00 | 980,700 |
| Apr 04, 2024 | 1,126.00 | 1,148.00 | 1,113.00 | 1,142.00 | 1,142.00 | 107,900 |
| Apr 03, 2024 | 1,100.00 | 1,127.00 | 1,092.00 | 1,104.00 | 1,104.00 | 95,500 |
| Apr 02, 2024 | 1,139.00 | 1,148.00 | 1,112.00 | 1,118.00 | 1,118.00 | 138,800 |
| Apr 01, 2024 | 1,183.00 | 1,183.00 | 1,138.00 | 1,143.00 | 1,143.00 | 270,000 |
| Mar 29, 2024 | 1,104.00 | 1,145.00 | 1,104.00 | 1,141.00 | 1,141.00 | 125,500 |
| Mar 28, 2024 | 1,092.00 | 1,143.00 | 1,092.00 | 1,100.00 | 1,100.00 | 173,000 |
| Mar 28, 2024 | 50 Dividend | |||||
| Mar 27, 2024 | 1,088.00 | 1,106.00 | 1,078.00 | 1,097.00 | 1,047.00 | 126,800 |
| Mar 26, 2024 | 1,079.00 | 1,092.00 | 1,070.00 | 1,081.00 | 1,031.73 | 117,900 |
| Mar 25, 2024 | 1,087.00 | 1,087.00 | 1,072.00 | 1,078.00 | 1,028.87 | 99,300 |
| Mar 22, 2024 | 1,080.00 | 1,084.00 | 1,062.00 | 1,078.00 | 1,028.87 | 65,300 |
| Mar 21, 2024 | 1,065.00 | 1,086.00 | 1,062.00 | 1,077.00 | 1,027.91 | 219,000 |
| Mar 19, 2024 | 1,064.00 | 1,065.00 | 1,052.00 | 1,057.00 | 1,008.82 | 69,500 |
| Mar 18, 2024 | 1,051.00 | 1,065.00 | 1,040.00 | 1,058.00 | 1,009.78 | 82,500 |
| Mar 15, 2024 | 1,040.00 | 1,057.00 | 1,030.00 | 1,048.00 | 1,000.23 | 135,200 |
| Mar 14, 2024 | 1,025.00 | 1,045.00 | 1,022.00 | 1,040.00 | 992.60 | 121,100 |
| Mar 13, 2024 | 1,028.00 | 1,044.00 | 1,004.00 | 1,014.00 | 967.78 | 112,800 |
| Mar 12, 2024 | 1,040.00 | 1,044.00 | 1,018.00 | 1,027.00 | 980.19 | 67,100 |
| Mar 11, 2024 | 1,022.00 | 1,035.00 | 1,012.00 | 1,023.00 | 976.37 | 120,800 |
| Mar 08, 2024 | 1,020.00 | 1,053.00 | 1,014.00 | 1,041.00 | 993.55 | 196,100 |
| Mar 07, 2024 | 1,031.00 | 1,035.00 | 1,007.00 | 1,009.00 | 963.01 | 115,400 |
| Mar 06, 2024 | 998.00 | 1,030.00 | 992.00 | 1,027.00 | 980.19 | 127,600 |
| Mar 05, 2024 | 1,009.00 | 1,012.00 | 990.00 | 1,010.00 | 963.97 | 149,500 |
| Mar 04, 2024 | 999.00 | 1,015.00 | 990.00 | 997.00 | 951.56 | 169,900 |
| Mar 01, 2024 | 1,001.00 | 1,011.00 | 995.00 | 1,001.00 | 955.38 | 148,700 |
| Feb 29, 2024 | 1,007.00 | 1,013.00 | 994.00 | 1,007.00 | 961.10 | 162,000 |
| Feb 28, 2024 | 1,020.00 | 1,036.00 | 1,010.00 | 1,010.00 | 963.97 | 117,700 |
| Feb 27, 2024 | 1,041.00 | 1,044.00 | 1,022.00 | 1,022.00 | 975.42 | 97,000 |
| Feb 26, 2024 | 1,051.00 | 1,064.00 | 1,042.00 | 1,045.00 | 997.37 | 104,700 |
| Feb 22, 2024 | 1,061.00 | 1,063.00 | 1,043.00 | 1,047.00 | 999.28 | 96,200 |
| Feb 21, 2024 | 1,077.00 | 1,077.00 | 1,043.00 | 1,045.00 | 997.37 | 148,300 |
| Feb 20, 2024 | 1,084.00 | 1,093.00 | 1,073.00 | 1,078.00 | 1,028.87 | 121,800 |
| Feb 19, 2024 | 1,040.00 | 1,076.00 | 1,040.00 | 1,073.00 | 1,024.09 | 150,700 |
| Feb 16, 2024 | 1,000.00 | 1,050.00 | 997.00 | 1,041.00 | 993.55 | 360,800 |
| Feb 15, 2024 | 1,038.00 | 1,047.00 | 996.00 | 997.00 | 951.56 | 444,000 |
| Feb 14, 2024 | 1,095.00 | 1,097.00 | 1,066.00 | 1,068.00 | 1,019.32 | 198,800 |
| Feb 13, 2024 | 1,090.00 | 1,117.00 | 1,090.00 | 1,115.00 | 1,064.18 | 114,100 |
| Feb 09, 2024 | 1,092.00 | 1,103.00 | 1,087.00 | 1,088.00 | 1,038.41 | 148,000 |
| Feb 08, 2024 | 1,112.00 | 1,112.00 | 1,092.00 | 1,100.00 | 1,049.86 | 149,500 |
| Feb 07, 2024 | 1,115.00 | 1,131.00 | 1,113.00 | 1,119.00 | 1,068.00 | 91,400 |
| Feb 06, 2024 | 1,140.00 | 1,140.00 | 1,112.00 | 1,120.00 | 1,068.95 | 150,900 |
| Feb 05, 2024 | 1,120.00 | 1,142.00 | 1,112.00 | 1,139.00 | 1,087.09 | 111,700 |
| Feb 02, 2024 | 1,114.00 | 1,136.00 | 1,112.00 | 1,118.00 | 1,067.04 | 137,400 |
| Feb 01, 2024 | 1,150.00 | 1,150.00 | 1,112.00 | 1,112.00 | 1,061.32 | 178,400 |
| Jan 31, 2024 | 1,159.00 | 1,159.00 | 1,138.00 | 1,150.00 | 1,097.58 | 101,800 |
| Jan 30, 2024 | 1,180.00 | 1,180.00 | 1,151.00 | 1,151.00 | 1,098.54 | 101,300 |
| Jan 29, 2024 | 1,180.00 | 1,184.00 | 1,166.00 | 1,170.00 | 1,116.67 | 148,400 |
| Jan 26, 2024 | 1,161.00 | 1,167.00 | 1,143.00 | 1,150.00 | 1,097.58 | 100,100 |
| Jan 25, 2024 | 1,140.00 | 1,160.00 | 1,137.00 | 1,160.00 | 1,107.13 | 127,500 |
| Jan 24, 2024 | 1,124.00 | 1,134.00 | 1,122.00 | 1,129.00 | 1,077.54 | 59,000 |
| Jan 23, 2024 | 1,141.00 | 1,146.00 | 1,126.00 | 1,134.00 | 1,082.31 | 90,900 |
| Jan 22, 2024 | 1,122.00 | 1,133.00 | 1,110.00 | 1,131.00 | 1,079.45 | 62,000 |
| Jan 19, 2024 | 1,118.00 | 1,129.00 | 1,113.00 | 1,122.00 | 1,070.86 | 90,400 |
| Jan 18, 2024 | 1,091.00 | 1,102.00 | 1,090.00 | 1,098.00 | 1,047.95 | 111,600 |
| Jan 17, 2024 | 1,124.00 | 1,134.00 | 1,100.00 | 1,100.00 | 1,049.86 | 113,000 |
| Jan 16, 2024 | 1,149.00 | 1,155.00 | 1,124.00 | 1,124.00 | 1,072.77 | 79,600 |
| Jan 15, 2024 | 1,153.00 | 1,160.00 | 1,148.00 | 1,148.00 | 1,095.68 | 18,800 |
| Jan 12, 2024 | 1,159.00 | 1,162.00 | 1,145.00 | 1,153.00 | 1,100.45 | 129,500 |
| Jan 11, 2024 | 1,170.00 | 1,176.00 | 1,159.00 | 1,166.00 | 1,112.86 | 134,800 |
| Jan 10, 2024 | 1,160.00 | 1,179.00 | 1,154.00 | 1,163.00 | 1,109.99 | 171,300 |
| Jan 09, 2024 | 1,168.00 | 1,178.00 | 1,155.00 | 1,173.00 | 1,119.54 | 177,500 |
| Jan 05, 2024 | 1,172.00 | 1,172.00 | 1,150.00 | 1,153.00 | 1,100.45 | 144,500 |
| Jan 04, 2024 | 1,139.00 | 1,173.00 | 1,130.00 | 1,166.00 | 1,112.86 | 249,900 |
| Dec 29, 2023 | 1,125.00 | 1,140.00 | 1,118.00 | 1,127.00 | 1,075.63 | 198,800 |
| Dec 28, 2023 | 1,090.00 | 1,119.00 | 1,085.00 | 1,119.00 | 1,068.00 | 159,300 |
| Dec 27, 2023 | 1,061.00 | 1,090.00 | 1,061.00 | 1,090.00 | 1,040.32 | 312,500 |
| Dec 26, 2023 | 1,060.00 | 1,074.00 | 1,053.00 | 1,056.00 | 1,007.87 | 263,900 |
| Dec 25, 2023 | 1,071.00 | 1,078.00 | 1,054.00 | 1,054.00 | 1,005.96 | 193,400 |
| Dec 22, 2023 | 1,075.00 | 1,089.00 | 1,065.00 | 1,065.00 | 1,016.46 | 160,100 |
| Dec 21, 2023 | 1,083.00 | 1,094.00 | 1,072.00 | 1,075.00 | 1,026.00 | 132,800 |
| Dec 20, 2023 | 1,094.00 | 1,111.00 | 1,090.00 | 1,097.00 | 1,047.00 | 165,600 |
| Dec 19, 2023 | 1,083.00 | 1,085.00 | 1,065.00 | 1,077.00 | 1,027.91 | 203,400 |
| Dec 18, 2023 | 1,092.00 | 1,104.00 | 1,085.00 | 1,090.00 | 1,040.32 | 97,200 |
| Dec 15, 2023 | 1,082.00 | 1,125.00 | 1,080.00 | 1,109.00 | 1,058.45 | 268,400 |
| Dec 14, 2023 | 1,108.00 | 1,114.00 | 1,067.00 | 1,070.00 | 1,021.23 | 244,800 |
| Dec 13, 2023 | 1,105.00 | 1,117.00 | 1,093.00 | 1,108.00 | 1,057.50 | 255,200 |
| Dec 12, 2023 | 1,133.00 | 1,140.00 | 1,120.00 | 1,122.00 | 1,070.86 | 135,700 |
| Dec 11, 2023 | 1,155.00 | 1,158.00 | 1,128.00 | 1,130.00 | 1,078.50 | 219,800 |
| Dec 08, 2023 | 1,150.00 | 1,151.00 | 1,127.00 | 1,133.00 | 1,081.36 | 241,000 |
| Dec 07, 2023 | 1,214.00 | 1,214.00 | 1,153.00 | 1,159.00 | 1,106.17 | 332,000 |
| Dec 06, 2023 | 1,189.00 | 1,205.00 | 1,188.00 | 1,201.00 | 1,146.26 | 131,200 |
| Dec 05, 2023 | 1,203.00 | 1,210.00 | 1,187.00 | 1,187.00 | 1,132.90 | 176,600 |
| Dec 04, 2023 | 1,209.00 | 1,228.00 | 1,201.00 | 1,221.00 | 1,165.35 | 176,300 |
| Dec 01, 2023 | 1,196.00 | 1,206.00 | 1,188.00 | 1,201.00 | 1,146.26 | 130,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.