tiprankstipranks
Trending News
More News >
Toho Zinc Co (JP:5707)
:5707
Japanese Market

Toho Zinc Co (5707) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
649.00
698.00
649.00
694.00
694.00
+8.61%
544,100
3.14
Jun 04, 2025
636.00
660.00
625.00
639.00
639.00
+0.63%
135,100
0.78
Jun 03, 2025
632.00
635.00
621.00
635.00
635.00
+0.47%
130,400
0.75
Jun 02, 2025
642.00
647.00
628.00
632.00
632.00
-2.32%
139,400
0.80
May 30, 2025
648.00
653.00
640.00
647.00
647.00
-0.77%
112,800
0.64
May 29, 2025
673.00
682.00
652.00
652.00
652.00
-3.26%
160,600
0.89
May 28, 2025
689.00
696.00
672.00
674.00
674.00
-1.32%
272,600
1.53
May 27, 2025
652.00
689.00
652.00
683.00
683.00
+4.75%
414,100
2.36
May 26, 2025
616.00
670.00
616.00
652.00
652.00
+7.59%
431,300
2.46
May 23, 2025
614.00
621.00
605.00
606.00
606.00
-1.14%
95,700
0.54
May 22, 2025
617.00
625.00
612.00
613.00
613.00
-2.23%
99,600
0.54
May 21, 2025
629.00
635.00
626.00
627.00
627.00
-0.16%
72,600
0.39
May 20, 2025
631.00
647.00
621.00
628.00
628.00
-1.10%
182,000
0.98
May 19, 2025
650.00
654.00
633.00
635.00
635.00
-2.91%
182,100
0.98
May 16, 2025
644.00
670.00
622.00
654.00
654.00
+3.15%
299,400
1.64
May 15, 2025
630.00
642.00
602.00
634.00
634.00
-0.94%
131,900
0.72
May 14, 2025
626.00
646.00
623.00
640.00
640.00
+1.59%
144,600
0.80
May 13, 2025
635.00
647.00
625.00
630.00
630.00
-1.56%
209,100
1.15
May 12, 2025
627.00
655.00
615.00
640.00
640.00
+1.59%
321,400
1.78
May 09, 2025
620.00
638.00
600.00
630.00
630.00
+12.50%
495,100
2.80
May 08, 2025
569.00
569.00
547.00
560.00
560.00
-1.93%
110,000
0.62
May 07, 2025
533.00
583.00
526.00
571.00
571.00
+7.13%
242,100
1.39
May 02, 2025
530.00
535.00
525.00
533.00
533.00
+0.19%
86,700
0.50
May 01, 2025
532.00
544.00
523.00
532.00
532.00
-0.93%
180,100
1.03
Apr 30, 2025
546.00
547.00
526.00
537.00
537.00
-2.36%
90,000
0.51
Apr 28, 2025
560.00
565.00
545.00
550.00
550.00
-0.54%
113,700
0.65
Apr 25, 2025
550.00
564.00
543.00
553.00
553.00
+1.28%
119,000
0.67
Apr 24, 2025
544.00
554.00
541.00
546.00
546.00
+1.11%
65,500
0.37
Apr 23, 2025
544.00
546.00
536.00
540.00
540.00
+1.12%
45,400
0.25
Apr 22, 2025
531.00
544.00
528.00
534.00
534.00
+0.19%
49,400
0.26
Apr 21, 2025
536.00
547.00
529.00
533.00
533.00
-1.84%
54,200
0.29
Apr 18, 2025
530.00
544.00
526.00
543.00
543.00
+1.50%
91,100
0.48
Apr 17, 2025
520.00
535.00
520.00
535.00
535.00
+2.88%
44,700
0.23
Apr 16, 2025
535.00
535.00
516.00
520.00
520.00
-2.44%
60,700
0.31
Apr 15, 2025
530.00
537.00
529.00
533.00
533.00
+1.14%
54,500
0.28
Apr 14, 2025
526.00
540.00
520.00
527.00
527.00
+0.76%
91,600
0.46
Apr 11, 2025
504.00
526.00
494.00
523.00
523.00
-0.19%
130,500
0.65
Apr 10, 2025
518.00
525.00
513.00
524.00
524.00
+8.94%
226,100
1.13
Apr 09, 2025
497.00
501.00
470.00
481.00
481.00
-6.96%
272,400
1.37
Apr 08, 2025
485.00
518.00
484.00
517.00
517.00
+14.13%
234,200
1.18
Apr 07, 2025
432.00
467.00
432.00
453.00
453.00
-13.88%
556,500
2.86
Apr 04, 2025
550.00
553.00
515.00
526.00
526.00
-8.68%
273,400
1.38
Apr 03, 2025
575.00
581.00
565.00
576.00
576.00
-3.19%
130,800
0.65
Apr 02, 2025
616.00
616.00
593.00
595.00
595.00
-3.25%
98,000
0.47
Apr 01, 2025
623.00
626.00
615.00
615.00
615.00
+0.33%
87,300
0.40
Mar 31, 2025
621.00
625.00
610.00
613.00
613.00
-4.37%
153,200
0.66
Mar 28, 2025
642.00
661.00
638.00
641.00
641.00
-2.88%
136,000
0.54
Mar 27, 2025
670.00
673.00
640.00
660.00
660.00
-2.08%
247,500
1.00
Mar 26, 2025
661.00
677.00
655.00
674.00
674.00
+3.37%
193,800
0.78
Mar 25, 2025
652.00
656.00
641.00
652.00
652.00
-0.15%
128,000
0.52
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis