Tonami Holdings Co., Ltd. (9070.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 01:58PM JST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 6,270.00 | 6,460.00 | 6,270.00 | 6,360.00 | 6,360.00 | 13,800 |
| 24 June 2024 | 6,150.00 | 6,290.00 | 6,080.00 | 6,230.00 | 6,230.00 | 23,300 |
| 21 June 2024 | 6,130.00 | 6,590.00 | 6,130.00 | 6,290.00 | 6,290.00 | 35,200 |
| 20 June 2024 | 5,740.00 | 6,180.00 | 5,740.00 | 6,150.00 | 6,150.00 | 30,300 |
| 19 June 2024 | 5,730.00 | 5,840.00 | 5,730.00 | 5,840.00 | 5,840.00 | 6,600 |
| 18 June 2024 | 5,480.00 | 5,730.00 | 5,480.00 | 5,730.00 | 5,730.00 | 11,600 |
| 17 June 2024 | 5,540.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,490.00 | 8,100 |
| 14 June 2024 | 5,410.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | 17,100 |
| 13 June 2024 | 5,590.00 | 5,620.00 | 5,460.00 | 5,460.00 | 5,460.00 | 20,600 |
| 12 June 2024 | 5,660.00 | 5,890.00 | 5,570.00 | 5,570.00 | 5,570.00 | 24,100 |
| 11 June 2024 | 5,560.00 | 5,690.00 | 5,560.00 | 5,600.00 | 5,600.00 | 8,800 |
| 10 June 2024 | 5,660.00 | 5,710.00 | 5,530.00 | 5,560.00 | 5,560.00 | 23,500 |
| 07 June 2024 | 5,670.00 | 5,830.00 | 5,660.00 | 5,740.00 | 5,740.00 | 12,200 |
| 06 June 2024 | 5,600.00 | 5,770.00 | 5,550.00 | 5,670.00 | 5,670.00 | 34,500 |
| 05 June 2024 | 5,580.00 | 5,580.00 | 5,400.00 | 5,460.00 | 5,460.00 | 10,800 |
| 04 June 2024 | 5,400.00 | 5,570.00 | 5,390.00 | 5,480.00 | 5,480.00 | 19,600 |
| 03 June 2024 | 5,080.00 | 5,310.00 | 5,080.00 | 5,300.00 | 5,300.00 | 20,400 |
| 31 May 2024 | 4,885.00 | 5,030.00 | 4,885.00 | 5,030.00 | 5,030.00 | 19,000 |
| 30 May 2024 | 4,815.00 | 4,895.00 | 4,800.00 | 4,880.00 | 4,880.00 | 11,200 |
| 29 May 2024 | 4,925.00 | 4,925.00 | 4,815.00 | 4,815.00 | 4,815.00 | 9,400 |
| 28 May 2024 | 4,930.00 | 4,935.00 | 4,910.00 | 4,910.00 | 4,910.00 | 3,300 |
| 27 May 2024 | 5,010.00 | 5,020.00 | 4,875.00 | 4,910.00 | 4,910.00 | 13,800 |
| 24 May 2024 | 4,915.00 | 5,000.00 | 4,870.00 | 4,970.00 | 4,970.00 | 11,100 |
| 23 May 2024 | 5,020.00 | 5,020.00 | 4,915.00 | 4,940.00 | 4,940.00 | 9,600 |
| 22 May 2024 | 5,000.00 | 5,060.00 | 4,905.00 | 4,995.00 | 4,995.00 | 15,800 |
| 21 May 2024 | 4,765.00 | 5,000.00 | 4,755.00 | 5,000.00 | 5,000.00 | 18,900 |
| 20 May 2024 | 4,630.00 | 4,750.00 | 4,630.00 | 4,740.00 | 4,740.00 | 15,200 |
| 17 May 2024 | 4,590.00 | 4,645.00 | 4,590.00 | 4,630.00 | 4,630.00 | 3,800 |
| 16 May 2024 | 4,745.00 | 4,745.00 | 4,580.00 | 4,585.00 | 4,585.00 | 10,100 |
| 15 May 2024 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 8,500 |
| 14 May 2024 | 4,790.00 | 4,840.00 | 4,750.00 | 4,815.00 | 4,815.00 | 6,500 |
| 13 May 2024 | 5,040.00 | 5,090.00 | 4,780.00 | 4,790.00 | 4,790.00 | 21,900 |
| 10 May 2024 | 4,665.00 | 4,945.00 | 4,660.00 | 4,895.00 | 4,895.00 | 17,900 |
| 09 May 2024 | 4,665.00 | 4,670.00 | 4,615.00 | 4,660.00 | 4,660.00 | 4,000 |
| 08 May 2024 | 4,675.00 | 4,675.00 | 4,610.00 | 4,610.00 | 4,610.00 | 4,700 |
| 07 May 2024 | 4,750.00 | 4,750.00 | 4,665.00 | 4,685.00 | 4,685.00 | 3,800 |
| 02 May 2024 | 4,805.00 | 4,820.00 | 4,735.00 | 4,750.00 | 4,750.00 | 6,700 |
| 01 May 2024 | 4,790.00 | 4,835.00 | 4,770.00 | 4,825.00 | 4,825.00 | 2,600 |
| 30 Apr 2024 | 4,650.00 | 4,805.00 | 4,630.00 | 4,805.00 | 4,805.00 | 6,400 |
| 26 Apr 2024 | 4,570.00 | 4,645.00 | 4,540.00 | 4,645.00 | 4,645.00 | 15,800 |
| 25 Apr 2024 | 4,685.00 | 4,685.00 | 4,560.00 | 4,570.00 | 4,570.00 | 9,900 |
| 24 Apr 2024 | 4,610.00 | 4,690.00 | 4,575.00 | 4,650.00 | 4,650.00 | 8,900 |
| 23 Apr 2024 | 4,615.00 | 4,615.00 | 4,550.00 | 4,550.00 | 4,550.00 | 5,000 |
| 22 Apr 2024 | 4,610.00 | 4,660.00 | 4,610.00 | 4,615.00 | 4,615.00 | 4,000 |
| 19 Apr 2024 | 4,615.00 | 4,655.00 | 4,500.00 | 4,565.00 | 4,565.00 | 16,600 |
| 18 Apr 2024 | 4,660.00 | 4,735.00 | 4,660.00 | 4,685.00 | 4,685.00 | 4,500 |
| 17 Apr 2024 | 4,730.00 | 4,730.00 | 4,635.00 | 4,650.00 | 4,650.00 | 6,700 |
| 16 Apr 2024 | 4,850.00 | 4,850.00 | 4,740.00 | 4,740.00 | 4,740.00 | 4,800 |
| 15 Apr 2024 | 4,780.00 | 4,910.00 | 4,755.00 | 4,885.00 | 4,885.00 | 7,100 |
| 12 Apr 2024 | 4,710.00 | 4,835.00 | 4,680.00 | 4,780.00 | 4,780.00 | 8,300 |
| 11 Apr 2024 | 4,635.00 | 4,705.00 | 4,635.00 | 4,680.00 | 4,680.00 | 6,400 |
| 10 Apr 2024 | 4,660.00 | 4,660.00 | 4,630.00 | 4,650.00 | 4,650.00 | 4,400 |
| 09 Apr 2024 | 4,600.00 | 4,685.00 | 4,600.00 | 4,685.00 | 4,685.00 | 4,000 |
| 08 Apr 2024 | 4,570.00 | 4,630.00 | 4,570.00 | 4,630.00 | 4,630.00 | 5,700 |
| 05 Apr 2024 | 4,530.00 | 4,560.00 | 4,520.00 | 4,535.00 | 4,535.00 | 4,900 |
| 04 Apr 2024 | 4,530.00 | 4,625.00 | 4,530.00 | 4,550.00 | 4,550.00 | 13,400 |
| 03 Apr 2024 | 4,535.00 | 4,560.00 | 4,485.00 | 4,530.00 | 4,530.00 | 8,800 |
| 02 Apr 2024 | 4,600.00 | 4,600.00 | 4,510.00 | 4,520.00 | 4,520.00 | 13,400 |
| 01 Apr 2024 | 4,630.00 | 4,630.00 | 4,535.00 | 4,550.00 | 4,550.00 | 5,700 |
| 29 Mar 2024 | 4,555.00 | 4,615.00 | 4,555.00 | 4,610.00 | 4,610.00 | 4,300 |
| 28 Mar 2024 | 4,645.00 | 4,650.00 | 4,540.00 | 4,560.00 | 4,560.00 | 11,000 |
| 28 Mar 2024 | 70 Dividend | |||||
| 27 Mar 2024 | 4,565.00 | 4,715.00 | 4,565.00 | 4,685.00 | 4,615.00 | 19,500 |
| 26 Mar 2024 | 4,570.00 | 4,580.00 | 4,525.00 | 4,550.00 | 4,482.02 | 5,200 |
| 25 Mar 2024 | 4,610.00 | 4,630.00 | 4,570.00 | 4,575.00 | 4,506.64 | 6,800 |
| 22 Mar 2024 | 4,595.00 | 4,650.00 | 4,550.00 | 4,635.00 | 4,565.75 | 9,800 |
| 21 Mar 2024 | 4,565.00 | 4,595.00 | 4,565.00 | 4,595.00 | 4,526.34 | 4,600 |
| 19 Mar 2024 | 4,525.00 | 4,600.00 | 4,490.00 | 4,580.00 | 4,511.57 | 11,500 |
| 18 Mar 2024 | 4,485.00 | 4,525.00 | 4,445.00 | 4,520.00 | 4,452.47 | 8,500 |
| 15 Mar 2024 | 4,390.00 | 4,430.00 | 4,375.00 | 4,420.00 | 4,353.96 | 4,000 |
| 14 Mar 2024 | 4,330.00 | 4,395.00 | 4,315.00 | 4,390.00 | 4,324.41 | 7,100 |
| 13 Mar 2024 | 4,300.00 | 4,350.00 | 4,295.00 | 4,315.00 | 4,250.53 | 8,200 |
| 12 Mar 2024 | 4,305.00 | 4,305.00 | 4,250.00 | 4,295.00 | 4,230.83 | 6,100 |
| 11 Mar 2024 | 4,430.00 | 4,430.00 | 4,280.00 | 4,325.00 | 4,260.38 | 11,700 |
| 08 Mar 2024 | 4,380.00 | 4,440.00 | 4,380.00 | 4,440.00 | 4,373.66 | 7,600 |
| 07 Mar 2024 | 4,435.00 | 4,435.00 | 4,370.00 | 4,405.00 | 4,339.18 | 4,500 |
| 06 Mar 2024 | 4,355.00 | 4,420.00 | 4,355.00 | 4,395.00 | 4,329.33 | 7,900 |
| 05 Mar 2024 | 4,370.00 | 4,390.00 | 4,340.00 | 4,355.00 | 4,289.93 | 12,600 |
| 04 Mar 2024 | 4,515.00 | 4,515.00 | 4,360.00 | 4,360.00 | 4,294.86 | 19,100 |
| 01 Mar 2024 | 4,350.00 | 4,510.00 | 4,350.00 | 4,510.00 | 4,442.61 | 17,600 |
| 29 Feb 2024 | 4,390.00 | 4,390.00 | 4,355.00 | 4,370.00 | 4,304.71 | 9,600 |
| 28 Feb 2024 | 4,360.00 | 4,430.00 | 4,360.00 | 4,405.00 | 4,339.18 | 12,100 |
| 27 Feb 2024 | 4,345.00 | 4,405.00 | 4,325.00 | 4,360.00 | 4,294.86 | 9,900 |
| 26 Feb 2024 | 4,410.00 | 4,415.00 | 4,365.00 | 4,370.00 | 4,304.71 | 9,600 |
| 22 Feb 2024 | 4,365.00 | 4,405.00 | 4,365.00 | 4,405.00 | 4,339.18 | 4,000 |
| 21 Feb 2024 | 4,420.00 | 4,495.00 | 4,355.00 | 4,365.00 | 4,299.78 | 8,400 |
| 20 Feb 2024 | 4,415.00 | 4,435.00 | 4,410.00 | 4,420.00 | 4,353.96 | 10,200 |
| 19 Feb 2024 | 4,370.00 | 4,445.00 | 4,365.00 | 4,440.00 | 4,373.66 | 7,900 |
| 16 Feb 2024 | 4,365.00 | 4,455.00 | 4,365.00 | 4,385.00 | 4,319.48 | 8,200 |
| 15 Feb 2024 | 4,400.00 | 4,415.00 | 4,340.00 | 4,365.00 | 4,299.78 | 14,700 |
| 14 Feb 2024 | 4,510.00 | 4,515.00 | 4,350.00 | 4,365.00 | 4,299.78 | 11,100 |
| 13 Feb 2024 | 4,505.00 | 4,615.00 | 4,470.00 | 4,580.00 | 4,511.57 | 10,300 |
| 09 Feb 2024 | 4,575.00 | 4,610.00 | 4,435.00 | 4,435.00 | 4,368.74 | 9,200 |
| 08 Feb 2024 | 4,640.00 | 4,670.00 | 4,550.00 | 4,620.00 | 4,550.97 | 19,900 |
| 07 Feb 2024 | 4,640.00 | 4,690.00 | 4,625.00 | 4,645.00 | 4,575.60 | 7,800 |
| 06 Feb 2024 | 4,700.00 | 4,715.00 | 4,650.00 | 4,670.00 | 4,600.22 | 6,100 |
| 05 Feb 2024 | 4,705.00 | 4,705.00 | 4,675.00 | 4,695.00 | 4,624.85 | 3,100 |
| 02 Feb 2024 | 4,725.00 | 4,725.00 | 4,670.00 | 4,695.00 | 4,624.85 | 9,800 |
| 01 Feb 2024 | 4,705.00 | 4,715.00 | 4,685.00 | 4,715.00 | 4,644.55 | 5,100 |
| 31 Jan 2024 | 4,715.00 | 4,740.00 | 4,685.00 | 4,740.00 | 4,669.18 | 6,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.