Canada Markets open in 4 hrs 57 mins

Toho Zinc Co., Ltd. (5707.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,401.00+63.00 (+2.69%)
At close: 03:15PM JST
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20222,345.002,430.002,338.002,401.002,401.00432,200
Jan. 19, 20222,348.002,439.002,318.002,338.002,338.00476,200
Jan. 18, 20222,428.002,474.002,377.002,398.002,398.00413,500
Jan. 17, 20222,569.002,586.002,424.002,441.002,441.00639,100
Jan. 14, 20222,600.002,605.002,462.002,556.002,556.00912,300
Jan. 13, 20222,470.002,593.002,449.002,577.002,577.00902,200
Jan. 12, 20222,380.002,434.002,358.002,434.002,434.00438,700
Jan. 11, 20222,285.002,349.002,275.002,341.002,341.00368,100
Jan. 07, 20222,342.002,372.002,225.002,293.002,293.00516,300
Jan. 06, 20222,400.002,446.002,317.002,340.002,340.00840,100
Jan. 05, 20222,348.002,407.002,337.002,400.002,400.00545,600
Jan. 04, 20222,291.002,328.002,265.002,309.002,309.00262,800
Dec. 30, 20212,255.002,298.002,237.002,279.002,279.00179,700
Dec. 29, 20212,248.002,293.002,248.002,277.002,277.00200,900
Dec. 28, 20212,266.002,272.002,232.002,243.002,243.00365,400
Dec. 27, 20212,309.002,309.002,228.002,248.002,248.00392,800
Dec. 24, 20212,320.002,347.002,262.002,298.002,298.00410,500
Dec. 23, 20212,232.002,326.002,216.002,308.002,308.00444,700
Dec. 22, 20212,160.002,223.002,160.002,201.002,201.00268,500
Dec. 21, 20212,168.002,178.002,119.002,166.002,166.00353,500
Dec. 20, 20212,217.002,226.002,138.002,143.002,143.00416,000
Dec. 17, 20212,219.002,258.002,208.002,234.002,234.00319,800
Dec. 16, 20212,202.002,216.002,170.002,188.002,188.00231,800
Dec. 15, 20212,155.002,216.002,155.002,184.002,184.00233,400
Dec. 14, 20212,193.002,195.002,144.002,159.002,159.00254,500
Dec. 13, 20212,225.002,232.002,173.002,194.002,194.00158,800
Dec. 10, 20212,226.002,265.002,203.002,216.002,216.00242,700
Dec. 09, 20212,278.002,278.002,212.002,226.002,226.00268,300
Dec. 08, 20212,281.002,286.002,218.002,243.002,243.00354,200
Dec. 07, 20212,193.002,239.002,182.002,231.002,231.00317,300
Dec. 06, 20212,168.002,208.002,150.002,160.002,160.00205,100
Dec. 03, 20212,137.002,169.002,108.002,169.002,169.00233,900
Dec. 02, 20212,120.002,156.002,101.002,120.002,120.00260,200
Dec. 01, 20212,123.002,183.002,101.002,170.002,170.00280,800
Nov. 30, 20212,206.002,245.002,120.002,122.002,122.00375,900
Nov. 29, 20212,170.002,224.002,160.002,171.002,171.00351,700
Nov. 26, 20212,310.002,313.002,231.002,244.002,244.00307,800
Nov. 25, 20212,312.002,340.002,276.002,321.002,321.00236,500
Nov. 24, 20212,328.002,394.002,307.002,332.002,332.00362,800
Nov. 22, 20212,289.002,307.002,247.002,304.002,304.00226,200
Nov. 19, 20212,295.002,315.002,273.002,289.002,289.00329,600
Nov. 18, 20212,317.002,342.002,292.002,318.002,318.00316,500
Nov. 17, 20212,354.002,376.002,311.002,355.002,355.00389,100
Nov. 16, 20212,445.002,445.002,337.002,364.002,364.00660,400
Nov. 15, 20212,408.002,455.002,384.002,447.002,447.00459,900
Nov. 12, 20212,474.002,486.002,400.002,406.002,406.00773,500
Nov. 11, 20212,460.002,533.002,425.002,450.002,450.001,441,400
Nov. 10, 20212,483.002,548.002,483.002,483.002,483.001,122,200
Nov. 09, 20213,040.003,095.002,968.002,983.002,983.00692,600
Nov. 08, 20212,980.002,996.002,858.002,937.002,937.00678,600
Nov. 05, 20213,040.003,050.002,942.002,979.002,979.00689,100
Nov. 04, 20213,075.003,175.003,060.003,085.003,085.00409,800
Nov. 02, 20213,135.003,160.003,005.003,050.003,050.00566,800
Nov. 01, 20213,195.003,230.003,115.003,165.003,165.00384,500
Oct. 29, 20213,160.003,185.003,085.003,105.003,105.00405,600
Oct. 28, 20213,210.003,260.003,070.003,115.003,115.00828,100
Oct. 27, 20213,350.003,365.003,240.003,300.003,300.00506,900
Oct. 26, 20213,320.003,460.003,245.003,375.003,375.00740,100
Oct. 25, 20213,150.003,365.003,150.003,295.003,295.00958,400
Oct. 22, 20213,365.003,400.003,185.003,195.003,195.001,700,400
Oct. 21, 20213,415.003,645.003,415.003,505.003,505.001,637,400
Oct. 20, 20213,625.003,635.003,400.003,480.003,480.001,977,000
Oct. 19, 20213,405.003,670.003,365.003,645.003,645.001,651,200
Oct. 18, 20213,190.003,515.003,180.003,475.003,475.002,110,100
Oct. 15, 20212,962.003,020.002,910.003,020.003,020.00747,800
Oct. 14, 20212,890.002,966.002,820.002,927.002,927.00953,600
Oct. 13, 20212,905.002,910.002,735.002,810.002,810.001,057,000
Oct. 12, 20212,728.002,874.002,720.002,855.002,855.00937,400
Oct. 11, 20212,640.002,728.002,630.002,697.002,697.00400,600
Oct. 08, 20212,629.002,673.002,597.002,599.002,599.00275,200
Oct. 07, 20212,570.002,619.002,520.002,575.002,575.00332,600
Oct. 06, 20212,576.002,677.002,528.002,571.002,571.00425,000
Oct. 05, 20212,556.002,591.002,472.002,547.002,547.00386,400
Oct. 04, 20212,640.002,663.002,529.002,556.002,556.00322,500
Oct. 01, 20212,602.002,665.002,575.002,591.002,591.00489,900
Sep. 30, 20212,775.002,775.002,623.002,634.002,634.00441,900
Sep. 29, 20212,744.002,814.002,723.002,780.002,780.00322,100
Sep. 28, 20212,848.002,859.002,734.002,798.002,798.00351,400
Sep. 27, 20212,866.002,894.002,787.002,818.002,818.00370,400
Sep. 24, 20212,934.002,940.002,836.002,861.002,861.00491,300
Sep. 22, 20212,828.002,883.002,783.002,834.002,834.00588,100
Sep. 21, 20212,808.002,988.002,781.002,869.002,869.00722,800
Sep. 17, 20213,065.003,065.002,791.002,908.002,908.001,476,500
Sep. 16, 20212,898.003,120.002,887.003,045.003,045.001,124,600
Sep. 15, 20212,863.002,946.002,802.002,903.002,903.00571,200
Sep. 14, 20212,830.002,969.002,820.002,926.002,926.00920,300
Sep. 13, 20212,735.002,863.002,658.002,856.002,856.00965,600
Sep. 10, 20212,606.002,717.002,575.002,711.002,711.00891,400
Sep. 09, 20212,512.002,628.002,504.002,620.002,620.001,098,200
Sep. 08, 20212,400.002,491.002,355.002,487.002,487.00732,800
Sep. 07, 20212,352.002,482.002,352.002,450.002,450.001,724,400
Sep. 06, 20212,149.002,237.002,145.002,202.002,202.00783,400
Sep. 03, 20212,072.002,121.002,070.002,092.002,092.00317,800
Sep. 02, 20212,090.002,090.002,022.002,061.002,061.00370,900
Sep. 01, 20212,035.002,063.002,025.002,060.002,060.00383,100
Aug. 31, 20212,028.002,054.002,008.002,033.002,033.00413,700
Aug. 30, 20211,950.002,041.001,950.002,024.002,024.00455,200
Aug. 27, 20211,936.001,949.001,911.001,941.001,941.00224,700
Aug. 26, 20211,975.001,975.001,936.001,962.001,962.00205,800
Aug. 25, 20211,977.002,019.001,930.001,953.001,953.00333,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...