Canada markets close in 5 hours 32 minutes

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,385.00+153.00 (+6.85%)
At close: 03:15PM JST
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20222,323.002,403.002,320.002,385.002,385.00775,000
Aug 16, 20222,250.002,250.002,217.002,232.002,232.00260,200
Aug 15, 20222,282.002,285.002,245.002,263.002,263.00256,100
Aug 12, 20222,300.002,355.002,267.002,298.002,298.00476,700
Aug 10, 20222,196.002,315.002,159.002,232.002,232.00663,200
Aug 09, 20222,160.002,181.002,152.002,160.002,160.00354,100
Aug 08, 20222,159.002,171.002,132.002,145.002,145.00342,000
Aug 05, 20222,138.002,148.002,119.002,137.002,137.00261,000
Aug 04, 20222,098.002,112.002,070.002,109.002,109.00234,400
Aug 03, 20222,143.002,143.002,087.002,105.002,105.00453,200
Aug 02, 20222,180.002,181.002,123.002,144.002,144.00296,800
Aug 01, 20222,184.002,200.002,156.002,200.002,200.00289,600
Jul 29, 20222,160.002,165.002,139.002,154.002,154.00185,500
Jul 28, 20222,158.002,158.002,122.002,143.002,143.00150,300
Jul 27, 20222,144.002,150.002,124.002,138.002,138.00146,900
Jul 26, 20222,154.002,184.002,143.002,145.002,145.00170,400
Jul 25, 20222,140.002,158.002,117.002,124.002,124.00138,300
Jul 22, 20222,169.002,174.002,125.002,133.002,133.00198,900
Jul 21, 20222,150.002,179.002,145.002,168.002,168.00249,600
Jul 20, 20222,152.002,168.002,142.002,166.002,166.00210,500
Jul 19, 20222,097.002,142.002,085.002,126.002,126.00340,400
Jul 15, 20222,087.002,099.002,029.002,063.002,063.00371,000
Jul 14, 20222,125.002,125.002,089.002,114.002,114.00228,600
Jul 13, 20222,112.002,126.002,097.002,117.002,117.00173,000
Jul 12, 20222,150.002,173.002,123.002,128.002,128.00169,600
Jul 11, 20222,185.002,198.002,172.002,179.002,179.00195,700
Jul 08, 20222,136.002,226.002,136.002,163.002,163.00495,200
Jul 07, 20222,108.002,108.002,040.002,093.002,093.00299,700
Jul 06, 20222,111.002,113.002,074.002,108.002,108.00311,700
Jul 05, 20222,159.002,192.002,146.002,184.002,184.00234,100
Jul 04, 20222,112.002,141.002,089.002,137.002,137.00193,600
Jul 01, 20222,139.002,145.002,096.002,115.002,115.00277,000
Jun 30, 20222,183.002,193.002,135.002,148.002,148.00237,200
Jun 29, 20222,194.002,225.002,190.002,195.002,195.00131,100
Jun 28, 20222,200.002,247.002,200.002,222.002,222.00183,700
Jun 27, 20222,204.002,218.002,179.002,193.002,193.00207,500
Jun 24, 20222,144.002,174.002,105.002,167.002,167.00240,900
Jun 23, 20222,177.002,213.002,126.002,164.002,164.00292,300
Jun 22, 20222,277.002,279.002,193.002,205.002,205.00194,800
Jun 21, 20222,224.002,278.002,224.002,251.002,251.00233,400
Jun 20, 20222,237.002,255.002,155.002,194.002,194.00332,100
Jun 17, 20222,235.002,264.002,211.002,255.002,255.00438,100
Jun 16, 20222,339.002,398.002,321.002,332.002,332.00316,100
Jun 15, 20222,334.002,355.002,281.002,289.002,289.00268,300
Jun 14, 20222,295.002,344.002,286.002,340.002,340.00279,700
Jun 13, 20222,349.002,385.002,322.002,341.002,341.00326,500
Jun 10, 20222,385.002,396.002,354.002,396.002,396.00337,400
Jun 09, 20222,444.002,446.002,395.002,429.002,429.00321,500
Jun 08, 20222,464.002,472.002,433.002,450.002,450.00336,400
Jun 07, 20222,450.002,494.002,415.002,459.002,459.00391,400
Jun 06, 20222,440.002,458.002,395.002,433.002,433.00332,600
Jun 03, 20222,427.002,454.002,415.002,439.002,439.00286,200
Jun 02, 20222,393.002,410.002,366.002,387.002,387.00281,900
Jun 01, 20222,337.002,418.002,328.002,401.002,401.00444,400
May 31, 20222,378.002,388.002,333.002,334.002,334.00471,100
May 30, 20222,417.002,448.002,381.002,387.002,387.00396,200
May 27, 20222,403.002,403.002,353.002,377.002,377.00390,200
May 26, 20222,418.002,439.002,351.002,353.002,353.00431,100
May 25, 20222,487.002,493.002,429.002,432.002,432.00378,000
May 24, 20222,549.002,567.002,492.002,501.002,501.00293,600
May 23, 20222,530.002,539.002,481.002,531.002,531.00397,400
May 20, 20222,470.002,571.002,440.002,512.002,512.00605,400
May 19, 20222,328.002,412.002,315.002,398.002,398.00344,800
May 18, 20222,402.002,447.002,382.002,428.002,428.00471,100
May 17, 20222,382.002,425.002,339.002,352.002,352.00325,400
May 16, 20222,381.002,390.002,271.002,370.002,370.001,106,500
May 13, 20222,437.002,541.002,420.002,531.002,531.00621,800
May 12, 20222,520.002,581.002,447.002,447.002,447.00565,700
May 11, 20222,530.002,592.002,482.002,535.002,535.00538,500
May 10, 20222,667.002,691.002,568.002,630.002,630.00518,200
May 09, 20222,800.002,800.002,662.002,728.002,728.00545,000
May 06, 20222,805.002,875.002,783.002,861.002,861.00295,900
May 02, 20222,782.002,879.002,758.002,831.002,831.00358,300
Apr 28, 20222,730.002,808.002,685.002,799.002,799.00382,400
Apr 27, 20222,645.002,720.002,623.002,705.002,705.00437,700
Apr 26, 20222,784.002,804.002,662.002,723.002,723.00623,300
Apr 25, 20222,781.002,849.002,759.002,807.002,807.00399,300
Apr 22, 20222,891.002,932.002,851.002,896.002,896.00523,100
Apr 21, 20223,030.003,045.002,936.002,986.002,986.00427,400
Apr 20, 20223,065.003,115.003,010.003,050.003,050.00469,300
Apr 19, 20223,015.003,065.002,953.003,045.003,045.00581,800
Apr 18, 20223,140.003,215.002,971.002,990.002,990.00666,900
Apr 15, 20223,050.003,170.002,975.003,140.003,140.001,000,400
Apr 14, 20222,898.003,060.002,882.003,030.003,030.00903,500
Apr 13, 20222,790.002,857.002,745.002,838.002,838.00381,200
Apr 12, 20222,723.002,782.002,672.002,778.002,778.00256,600
Apr 11, 20222,791.002,887.002,771.002,792.002,792.00413,000
Apr 08, 20222,729.002,774.002,683.002,760.002,760.00307,100
Apr 07, 20222,702.002,727.002,640.002,722.002,722.00482,400
Apr 06, 20222,813.002,858.002,750.002,785.002,785.00429,800
Apr 05, 20222,935.003,015.002,825.002,831.002,831.00645,900
Apr 04, 20222,939.002,970.002,892.002,929.002,929.00276,500
Apr 01, 20222,890.002,902.002,836.002,897.002,897.00336,100
Mar 31, 20222,955.003,055.002,921.002,946.002,946.00607,800
Mar 30, 20222,831.002,907.002,783.002,907.002,907.00439,200
Mar 30, 202275 Dividend
Mar 29, 20222,926.002,946.002,882.002,923.002,848.00435,600
Mar 28, 20223,050.003,055.002,904.002,918.002,843.13689,100
Mar 25, 20223,020.003,095.002,962.003,085.003,005.84600,800
Mar 24, 20222,980.003,110.002,977.003,020.002,942.51854,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...