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

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
Oct 22, 2025
702.00
718.00
694.00
714.00
714.00
+0.56%
125,900
0.45
Oct 21, 2025
713.00
730.00
707.00
710.00
710.00
-0.70%
278,000
1.01
Oct 20, 2025
705.00
716.00
701.00
715.00
715.00
+2.88%
115,100
0.42
Oct 17, 2025
700.00
704.00
691.00
695.00
695.00
-1.70%
93,000
0.34
Oct 16, 2025
714.00
714.00
703.00
707.00
707.00
+0.43%
98,900
0.36
Oct 15, 2025
693.00
712.00
693.00
704.00
704.00
+2.33%
125,900
0.45
Oct 14, 2025
689.00
712.00
680.00
688.00
688.00
-1.15%
244,700
0.89
Oct 10, 2025
705.00
716.00
692.00
696.00
696.00
-4.40%
217,700
0.78
Oct 09, 2025
737.00
737.00
718.00
728.00
728.00
+0.14%
134,100
0.48
Oct 08, 2025
705.00
742.00
702.00
727.00
727.00
+4.01%
404,400
1.46
Oct 07, 2025
719.00
725.00
698.00
699.00
699.00
-3.19%
259,400
0.94
Oct 06, 2025
726.00
726.00
698.00
722.00
722.00
+2.70%
327,000
1.20
Oct 03, 2025
672.00
705.00
672.00
703.00
703.00
+4.77%
407,100
1.52
Oct 02, 2025
633.00
688.00
633.00
671.00
671.00
+7.36%
543,300
2.08
Oct 01, 2025
641.00
647.00
625.00
625.00
625.00
-3.10%
217,300
0.83
Sep 30, 2025
649.00
652.00
635.00
645.00
645.00
-0.62%
229,700
0.88
Sep 29, 2025
660.00
662.00
647.00
649.00
649.00
-2.11%
108,400
0.41
Sep 26, 2025
676.00
676.00
663.00
663.00
663.00
-2.79%
169,200
0.65
Sep 25, 2025
657.00
687.00
655.00
682.00
682.00
+4.92%
252,500
0.96
Sep 24, 2025
662.00
663.00
642.00
650.00
650.00
-1.81%
206,300
0.78
Sep 22, 2025
670.00
705.00
662.00
662.00
662.00
-0.60%
346,200
1.33
Sep 19, 2025
676.00
677.00
652.00
666.00
666.00
+0.30%
175,500
0.67
Sep 18, 2025
666.00
678.00
664.00
664.00
664.00
-1.04%
201,500
0.77
Sep 17, 2025
686.00
686.00
671.00
671.00
671.00
-2.33%
190,400
0.73
Sep 16, 2025
659.00
691.00
652.00
687.00
687.00
+5.37%
423,100
1.62
Sep 12, 2025
642.00
656.00
637.00
652.00
652.00
+2.35%
180,700
0.69
Sep 11, 2025
634.00
643.00
632.00
637.00
637.00
+0.47%
155,600
0.58
Sep 10, 2025
640.00
643.00
628.00
634.00
634.00
-1.09%
251,700
0.95
Sep 09, 2025
656.00
660.00
640.00
641.00
641.00
-2.29%
180,400
0.68
Sep 08, 2025
651.00
665.00
649.00
656.00
656.00
+1.39%
169,100
0.63
Sep 05, 2025
654.00
664.00
637.00
647.00
647.00
-1.97%
386,900
1.40
Sep 04, 2025
661.00
671.00
656.00
660.00
660.00
-1.35%
171,400
0.61
Sep 03, 2025
668.00
684.00
663.00
669.00
669.00
-0.59%
179,400
0.64
Sep 02, 2025
667.00
687.00
665.00
673.00
673.00
+0.45%
174,100
0.62
Sep 01, 2025
660.00
670.00
650.00
670.00
670.00
+1.52%
211,600
0.76
Aug 29, 2025
663.00
668.00
655.00
660.00
660.00
-1.93%
175,500
0.63
Aug 28, 2025
685.00
703.00
667.00
673.00
673.00
-1.46%
323,600
1.18
Aug 27, 2025
701.00
704.00
677.00
683.00
683.00
-3.12%
441,700
1.62
Aug 26, 2025
678.00
738.00
673.00
705.00
705.00
+4.91%
1,366,900
5.31
Aug 25, 2025
647.00
689.00
645.00
672.00
672.00
+4.84%
633,500
2.49
Aug 22, 2025
646.00
650.00
640.00
641.00
641.00
-0.16%
206,600
0.82
Aug 21, 2025
634.00
647.00
627.00
642.00
642.00
+1.26%
225,700
0.90
Aug 20, 2025
629.00
646.00
624.00
634.00
634.00
+0.48%
348,900
1.42
Aug 19, 2025
620.00
646.00
613.00
631.00
631.00
+1.12%
643,000
2.69
Aug 18, 2025
646.00
647.00
620.00
624.00
624.00
-3.41%
855,500
3.75
Aug 15, 2025
668.00
670.00
641.00
646.00
646.00
-16.97%
1,218,800
5.71
Aug 14, 2025
782.00
793.00
774.00
778.00
778.00
-0.77%
272,600
1.29
Aug 13, 2025
780.00
787.00
767.00
784.00
784.00
+3.43%
230,600
1.10
Aug 12, 2025
747.00
765.00
742.00
758.00
758.00
+1.74%
159,800
0.76
Aug 08, 2025
756.00
766.00
745.00
745.00
745.00
-0.40%
134,200
0.63
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