Canada markets open in 2 hours 4 minutes

Toho Lamac Co., Ltd. (7422.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,750.000.00 (0.00%)
At close: 03:15PM JST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20244,835.004,835.004,700.004,750.004,750.00900
Jun 19, 202453 Dividend
Jun 18, 20244,890.004,890.004,890.004,890.004,837.00100
Jun 17, 20244,930.004,930.004,850.004,850.004,797.43600
Jun 14, 20244,930.004,930.004,930.004,930.004,876.57-
Jun 13, 20244,805.004,930.004,805.004,930.004,876.57800
Jun 12, 20244,860.004,860.004,860.004,860.004,807.33-
Jun 11, 20244,860.004,860.004,860.004,860.004,807.33-
Jun 10, 20244,845.004,860.004,825.004,860.004,807.33700
Jun 07, 20244,900.004,970.004,900.004,900.004,846.89400
Jun 06, 20244,950.004,950.004,950.004,950.004,896.35-
Jun 05, 20244,980.004,980.004,935.004,950.004,896.35300
Jun 04, 20244,985.004,985.004,980.004,980.004,926.02600
Jun 03, 20244,920.004,920.004,855.004,855.004,802.38500
May 31, 20244,940.004,995.004,940.004,995.004,940.86300
May 30, 20245,040.005,040.005,040.005,040.004,985.37100
May 29, 20245,060.005,060.004,900.004,900.004,846.891,400
May 28, 20245,150.005,150.005,060.005,060.005,005.16500
May 27, 20245,000.005,110.004,900.005,110.005,054.622,100
May 24, 20244,995.005,000.004,995.005,000.004,945.81500
May 23, 20245,030.005,030.005,030.005,030.004,975.48100
May 22, 20245,000.005,000.005,000.005,000.004,945.81-
May 21, 20245,000.005,000.005,000.005,000.004,945.81-
May 20, 20244,900.005,050.004,900.005,000.004,945.81600
May 17, 20244,900.004,900.004,900.004,900.004,846.89-
May 16, 20245,000.005,000.004,900.004,900.004,846.89500
May 15, 20245,000.005,000.005,000.005,000.004,945.81300
May 14, 20244,950.004,950.004,950.004,950.004,896.35-
May 13, 20244,900.004,950.004,900.004,950.004,896.351,100
May 10, 20244,750.004,750.004,750.004,750.004,698.52300
May 09, 20244,750.004,750.004,750.004,750.004,698.52200
May 08, 20244,820.004,820.004,820.004,820.004,767.76100
May 07, 20244,945.004,955.004,890.004,890.004,837.00400
May 02, 20244,945.004,945.004,945.004,945.004,891.40-
May 01, 20244,960.004,960.004,935.004,945.004,891.40500
Apr 30, 20244,820.004,820.004,820.004,820.004,767.76-
Apr 26, 20244,815.004,820.004,815.004,820.004,767.76300
Apr 25, 20244,820.004,820.004,820.004,820.004,767.76-
Apr 24, 20244,820.004,820.004,820.004,820.004,767.76-
Apr 23, 20244,900.004,900.004,820.004,820.004,767.76800
Apr 22, 20244,780.004,880.004,710.004,880.004,827.11800
Apr 19, 20244,850.004,850.004,850.004,850.004,797.43200
Apr 18, 20244,800.004,800.004,800.004,800.004,747.98-
Apr 17, 20244,800.004,800.004,800.004,800.004,747.98100
Apr 16, 20244,870.004,870.004,870.004,870.004,817.22-
Apr 15, 20244,870.004,870.004,800.004,870.004,817.22400
Apr 12, 20244,800.004,800.004,800.004,800.004,747.98100
Apr 11, 20244,840.004,840.004,840.004,840.004,787.54100
Apr 10, 20244,680.004,750.004,680.004,750.004,698.521,100
Apr 09, 20244,765.004,765.004,695.004,750.004,698.52400
Apr 08, 20244,800.004,800.004,800.004,800.004,747.98-
Apr 05, 20244,800.004,800.004,800.004,800.004,747.98-
Apr 04, 20244,900.004,900.004,800.004,800.004,747.981,200
Apr 03, 20244,740.004,850.004,740.004,850.004,797.431,100
Apr 02, 20244,750.004,750.004,745.004,750.004,698.521,100
Apr 01, 20244,660.004,760.004,660.004,750.004,698.521,800
Mar 29, 20244,300.004,450.004,300.004,380.004,332.53700
Mar 28, 20244,255.004,260.004,255.004,260.004,213.83200
Mar 27, 20244,285.004,395.004,260.004,395.004,347.371,000
Mar 26, 20244,300.004,300.004,290.004,290.004,243.50200
Mar 25, 20244,270.004,270.004,270.004,270.004,223.72-
Mar 22, 20244,290.004,320.004,270.004,270.004,223.72400
Mar 21, 20244,370.004,370.004,325.004,325.004,278.12200
Mar 19, 20244,310.004,335.004,310.004,335.004,288.02200
Mar 18, 20244,310.004,310.004,240.004,240.004,194.04200
Mar 15, 20244,340.004,340.004,340.004,340.004,292.96200
Mar 14, 20244,340.004,340.004,340.004,340.004,292.96100
Mar 13, 20244,345.004,345.004,345.004,345.004,297.91100
Mar 12, 20244,290.004,290.004,290.004,290.004,243.50200
Mar 11, 20244,295.004,295.004,220.004,290.004,243.501,400
Mar 08, 20244,435.004,435.004,435.004,435.004,386.93100
Mar 07, 20244,495.004,500.004,495.004,500.004,451.23300
Mar 06, 20244,450.004,450.004,450.004,450.004,401.77100
Mar 05, 20244,500.004,500.004,500.004,500.004,451.23-
Mar 04, 20244,290.004,500.004,290.004,500.004,451.235,000
Mar 01, 20244,300.004,300.004,300.004,300.004,253.39200
Feb 29, 20244,300.004,300.004,220.004,295.004,248.45700
Feb 28, 20244,230.004,300.004,200.004,300.004,253.393,000
Feb 27, 20244,035.004,230.004,030.004,230.004,184.15400
Feb 26, 20243,980.004,040.003,935.004,035.003,991.27900
Feb 22, 20243,920.004,015.003,910.004,015.003,971.481,700
Feb 21, 20243,845.003,845.003,845.003,845.003,803.33100
Feb 20, 20243,930.003,930.003,915.003,915.003,872.57500
Feb 19, 20243,905.003,945.003,900.003,900.003,857.731,000
Feb 16, 20244,090.004,090.003,975.003,975.003,931.92600
Feb 15, 20244,135.004,135.004,135.004,135.004,090.18300
Feb 14, 20244,050.004,065.004,050.004,065.004,020.941,400
Feb 13, 20243,900.004,090.003,900.004,070.004,025.891,300
Feb 09, 20243,895.003,900.003,885.003,900.003,857.73900
Feb 08, 20243,755.003,800.003,755.003,800.003,758.81500
Feb 07, 20243,720.003,750.003,720.003,750.003,709.36300
Feb 06, 20243,720.003,720.003,720.003,720.003,679.68-
Feb 05, 20243,720.003,720.003,720.003,720.003,679.68-
Feb 02, 20243,750.003,750.003,720.003,720.003,679.68200
Feb 01, 20243,810.003,810.003,750.003,750.003,709.36200
Jan 31, 20243,880.003,880.003,880.003,880.003,837.95100
Jan 30, 20243,990.004,000.003,950.003,950.003,907.19400
Jan 29, 20244,030.004,030.003,790.003,885.003,842.891,300
Jan 26, 20243,930.004,175.003,930.004,100.004,055.563,100
Jan 25, 20243,790.003,860.003,790.003,860.003,818.16300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...