Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,930.000.00 (0.00%)
At close: 03:10PM JST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244,930.004,930.004,930.004,930.004,930.00-
Jun 13, 20244,805.004,930.004,805.004,930.004,930.00800
Jun 12, 20244,860.004,860.004,860.004,860.004,860.00-
Jun 11, 20244,860.004,860.004,860.004,860.004,860.00-
Jun 10, 20244,845.004,860.004,825.004,860.004,860.00700
Jun 07, 20244,900.004,970.004,900.004,900.004,900.00400
Jun 06, 20244,950.004,950.004,950.004,950.004,950.00-
Jun 05, 20244,980.004,980.004,935.004,950.004,950.00300
Jun 04, 20244,985.004,985.004,980.004,980.004,980.00600
Jun 03, 20244,920.004,920.004,855.004,855.004,855.00500
May 31, 20244,940.004,995.004,940.004,995.004,995.00300
May 30, 20245,040.005,040.005,040.005,040.005,040.00100
May 29, 20245,060.005,060.004,900.004,900.004,900.001,400
May 28, 20245,150.005,150.005,060.005,060.005,060.00500
May 27, 20245,000.005,110.004,900.005,110.005,110.002,100
May 24, 20244,995.005,000.004,995.005,000.005,000.00500
May 23, 20245,030.005,030.005,030.005,030.005,030.00100
May 22, 20245,000.005,000.005,000.005,000.005,000.00-
May 21, 20245,000.005,000.005,000.005,000.005,000.00-
May 20, 20244,900.005,050.004,900.005,000.005,000.00600
May 17, 20244,900.004,900.004,900.004,900.004,900.00-
May 16, 20245,000.005,000.004,900.004,900.004,900.00500
May 15, 20245,000.005,000.005,000.005,000.005,000.00300
May 14, 20244,950.004,950.004,950.004,950.004,950.00-
May 13, 20244,900.004,950.004,900.004,950.004,950.001,100
May 10, 20244,750.004,750.004,750.004,750.004,750.00300
May 09, 20244,750.004,750.004,750.004,750.004,750.00200
May 08, 20244,820.004,820.004,820.004,820.004,820.00100
May 07, 20244,945.004,955.004,890.004,890.004,890.00400
May 02, 20244,945.004,945.004,945.004,945.004,945.00-
May 01, 20244,960.004,960.004,935.004,945.004,945.00500
Apr 30, 20244,820.004,820.004,820.004,820.004,820.00-
Apr 26, 20244,815.004,820.004,815.004,820.004,820.00300
Apr 25, 20244,820.004,820.004,820.004,820.004,820.00-
Apr 24, 20244,820.004,820.004,820.004,820.004,820.00-
Apr 23, 20244,900.004,900.004,820.004,820.004,820.00800
Apr 22, 20244,780.004,880.004,710.004,880.004,880.00800
Apr 19, 20244,850.004,850.004,850.004,850.004,850.00200
Apr 18, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 17, 20244,800.004,800.004,800.004,800.004,800.00100
Apr 16, 20244,870.004,870.004,870.004,870.004,870.00-
Apr 15, 20244,870.004,870.004,800.004,870.004,870.00400
Apr 12, 20244,800.004,800.004,800.004,800.004,800.00100
Apr 11, 20244,840.004,840.004,840.004,840.004,840.00100
Apr 10, 20244,680.004,750.004,680.004,750.004,750.001,100
Apr 09, 20244,765.004,765.004,695.004,750.004,750.00400
Apr 08, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 05, 20244,800.004,800.004,800.004,800.004,800.00-
Apr 04, 20244,900.004,900.004,800.004,800.004,800.001,200
Apr 03, 20244,740.004,850.004,740.004,850.004,850.001,100
Apr 02, 20244,750.004,750.004,745.004,750.004,750.001,100
Apr 01, 20244,660.004,760.004,660.004,750.004,750.001,800
Mar 29, 20244,300.004,450.004,300.004,380.004,380.00700
Mar 28, 20244,255.004,260.004,255.004,260.004,260.00200
Mar 27, 20244,285.004,395.004,260.004,395.004,395.001,000
Mar 26, 20244,300.004,300.004,290.004,290.004,290.00200
Mar 25, 20244,270.004,270.004,270.004,270.004,270.00-
Mar 22, 20244,290.004,320.004,270.004,270.004,270.00400
Mar 21, 20244,370.004,370.004,325.004,325.004,325.00200
Mar 19, 20244,310.004,335.004,310.004,335.004,335.00200
Mar 18, 20244,310.004,310.004,240.004,240.004,240.00200
Mar 15, 20244,340.004,340.004,340.004,340.004,340.00200
Mar 14, 20244,340.004,340.004,340.004,340.004,340.00100
Mar 13, 20244,345.004,345.004,345.004,345.004,345.00100
Mar 12, 20244,290.004,290.004,290.004,290.004,290.00200
Mar 11, 20244,295.004,295.004,220.004,290.004,290.001,400
Mar 08, 20244,435.004,435.004,435.004,435.004,435.00100
Mar 07, 20244,495.004,500.004,495.004,500.004,500.00300
Mar 06, 20244,450.004,450.004,450.004,450.004,450.00100
Mar 05, 20244,500.004,500.004,500.004,500.004,500.00-
Mar 04, 20244,290.004,500.004,290.004,500.004,500.005,000
Mar 01, 20244,300.004,300.004,300.004,300.004,300.00200
Feb 29, 20244,300.004,300.004,220.004,295.004,295.00700
Feb 28, 20244,230.004,300.004,200.004,300.004,300.003,000
Feb 27, 20244,035.004,230.004,030.004,230.004,230.00400
Feb 26, 20243,980.004,040.003,935.004,035.004,035.00900
Feb 22, 20243,920.004,015.003,910.004,015.004,015.001,700
Feb 21, 20243,845.003,845.003,845.003,845.003,845.00100
Feb 20, 20243,930.003,930.003,915.003,915.003,915.00500
Feb 19, 20243,905.003,945.003,900.003,900.003,900.001,000
Feb 16, 20244,090.004,090.003,975.003,975.003,975.00600
Feb 15, 20244,135.004,135.004,135.004,135.004,135.00300
Feb 14, 20244,050.004,065.004,050.004,065.004,065.001,400
Feb 13, 20243,900.004,090.003,900.004,070.004,070.001,300
Feb 09, 20243,895.003,900.003,885.003,900.003,900.00900
Feb 08, 20243,755.003,800.003,755.003,800.003,800.00500
Feb 07, 20243,720.003,750.003,720.003,750.003,750.00300
Feb 06, 20243,720.003,720.003,720.003,720.003,720.00-
Feb 05, 20243,720.003,720.003,720.003,720.003,720.00-
Feb 02, 20243,750.003,750.003,720.003,720.003,720.00200
Feb 01, 20243,810.003,810.003,750.003,750.003,750.00200
Jan 31, 20243,880.003,880.003,880.003,880.003,880.00100
Jan 30, 20243,990.004,000.003,950.003,950.003,950.00400
Jan 29, 20244,030.004,030.003,790.003,885.003,885.001,300
Jan 26, 20243,930.004,175.003,930.004,100.004,100.003,100
Jan 25, 20243,790.003,860.003,790.003,860.003,860.00300
Jan 24, 20243,720.003,750.003,720.003,750.003,750.00400
Jan 23, 20243,650.003,650.003,650.003,650.003,650.00-
Jan 22, 20243,650.003,650.003,580.003,650.003,650.00500
Jan 19, 20243,600.003,740.003,530.003,605.003,605.00600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...