New Zealand markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,750.000.00 (0.00%)
At close: 03:10PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20244,750.004,750.004,750.004,750.004,750.00300
09 May 20244,750.004,750.004,750.004,750.004,750.00200
08 May 20244,820.004,820.004,820.004,820.004,820.00100
07 May 20244,945.004,955.004,890.004,890.004,890.00400
02 May 20244,945.004,945.004,945.004,945.004,945.00-
01 May 20244,960.004,960.004,935.004,945.004,945.00500
30 Apr 20244,820.004,820.004,820.004,820.004,820.00-
26 Apr 20244,815.004,820.004,815.004,820.004,820.00300
25 Apr 20244,820.004,820.004,820.004,820.004,820.00-
24 Apr 20244,820.004,820.004,820.004,820.004,820.00-
23 Apr 20244,900.004,900.004,820.004,820.004,820.00800
22 Apr 20244,780.004,880.004,710.004,880.004,880.00800
19 Apr 20244,850.004,850.004,850.004,850.004,850.00200
18 Apr 20244,800.004,800.004,800.004,800.004,800.00-
17 Apr 20244,800.004,800.004,800.004,800.004,800.00100
16 Apr 20244,870.004,870.004,870.004,870.004,870.00-
15 Apr 20244,870.004,870.004,800.004,870.004,870.00400
12 Apr 20244,800.004,800.004,800.004,800.004,800.00100
11 Apr 20244,840.004,840.004,840.004,840.004,840.00100
10 Apr 20244,680.004,750.004,680.004,750.004,750.001,100
09 Apr 20244,765.004,765.004,695.004,750.004,750.00400
08 Apr 20244,800.004,800.004,800.004,800.004,800.00-
05 Apr 20244,800.004,800.004,800.004,800.004,800.00-
04 Apr 20244,900.004,900.004,800.004,800.004,800.001,200
03 Apr 20244,740.004,850.004,740.004,850.004,850.001,100
02 Apr 20244,750.004,750.004,745.004,750.004,750.001,100
01 Apr 20244,660.004,760.004,660.004,750.004,750.001,800
29 Mar 20244,300.004,450.004,300.004,380.004,380.00700
28 Mar 20244,255.004,260.004,255.004,260.004,260.00200
27 Mar 20244,285.004,395.004,260.004,395.004,395.001,000
26 Mar 20244,300.004,300.004,290.004,290.004,290.00200
25 Mar 20244,270.004,270.004,270.004,270.004,270.00-
22 Mar 20244,290.004,320.004,270.004,270.004,270.00400
21 Mar 20244,370.004,370.004,325.004,325.004,325.00200
19 Mar 20244,310.004,335.004,310.004,335.004,335.00200
18 Mar 20244,310.004,310.004,240.004,240.004,240.00200
15 Mar 20244,340.004,340.004,340.004,340.004,340.00200
14 Mar 20244,340.004,340.004,340.004,340.004,340.00100
13 Mar 20244,345.004,345.004,345.004,345.004,345.00100
12 Mar 20244,290.004,290.004,290.004,290.004,290.00200
11 Mar 20244,295.004,295.004,220.004,290.004,290.001,400
08 Mar 20244,435.004,435.004,435.004,435.004,435.00100
07 Mar 20244,495.004,500.004,495.004,500.004,500.00300
06 Mar 20244,450.004,450.004,450.004,450.004,450.00100
05 Mar 20244,500.004,500.004,500.004,500.004,500.00-
04 Mar 20244,290.004,500.004,290.004,500.004,500.005,000
01 Mar 20244,300.004,300.004,300.004,300.004,300.00200
29 Feb 20244,300.004,300.004,220.004,295.004,295.00700
28 Feb 20244,230.004,300.004,200.004,300.004,300.003,000
27 Feb 20244,035.004,230.004,030.004,230.004,230.00400
26 Feb 20243,980.004,040.003,935.004,035.004,035.00900
22 Feb 20243,920.004,015.003,910.004,015.004,015.001,700
21 Feb 20243,845.003,845.003,845.003,845.003,845.00100
20 Feb 20243,930.003,930.003,915.003,915.003,915.00500
19 Feb 20243,905.003,945.003,900.003,900.003,900.001,000
16 Feb 20244,090.004,090.003,975.003,975.003,975.00600
15 Feb 20244,135.004,135.004,135.004,135.004,135.00300
14 Feb 20244,050.004,065.004,050.004,065.004,065.001,400
13 Feb 20243,900.004,090.003,900.004,070.004,070.001,300
09 Feb 20243,895.003,900.003,885.003,900.003,900.00900
08 Feb 20243,755.003,800.003,755.003,800.003,800.00500
07 Feb 20243,720.003,750.003,720.003,750.003,750.00300
06 Feb 20243,720.003,720.003,720.003,720.003,720.00-
05 Feb 20243,720.003,720.003,720.003,720.003,720.00-
02 Feb 20243,750.003,750.003,720.003,720.003,720.00200
01 Feb 20243,810.003,810.003,750.003,750.003,750.00200
31 Jan 20243,880.003,880.003,880.003,880.003,880.00100
30 Jan 20243,990.004,000.003,950.003,950.003,950.00400
29 Jan 20244,030.004,030.003,790.003,885.003,885.001,300
26 Jan 20243,930.004,175.003,930.004,100.004,100.003,100
25 Jan 20243,790.003,860.003,790.003,860.003,860.00300
24 Jan 20243,720.003,750.003,720.003,750.003,750.00400
23 Jan 20243,650.003,650.003,650.003,650.003,650.00-
22 Jan 20243,650.003,650.003,580.003,650.003,650.00500
19 Jan 20243,600.003,740.003,530.003,605.003,605.00600
18 Jan 20243,635.003,650.003,635.003,650.003,650.00600
17 Jan 20243,490.003,565.003,490.003,565.003,565.00900
16 Jan 20243,375.003,430.003,235.003,430.003,430.002,700
15 Jan 20243,375.003,375.003,375.003,375.003,375.00300
12 Jan 20243,400.003,400.003,160.003,320.003,320.00900
11 Jan 20243,400.003,400.003,400.003,400.003,400.00300
10 Jan 20243,540.003,540.003,540.003,540.003,540.00-
09 Jan 20243,545.003,550.003,480.003,540.003,540.00500
05 Jan 20243,685.003,685.003,545.003,545.003,545.00400
04 Jan 20243,450.003,505.003,450.003,505.003,505.00200
29 Dec 20233,575.003,575.003,575.003,575.003,575.00-
28 Dec 20233,505.003,575.003,435.003,575.003,575.00400
27 Dec 20233,550.003,550.003,550.003,550.003,550.00-
26 Dec 20233,535.003,550.003,535.003,550.003,550.00200
25 Dec 20233,400.003,605.003,355.003,605.003,605.003,500
22 Dec 20233,495.003,495.003,435.003,440.003,440.00300
21 Dec 20233,380.003,495.003,380.003,495.003,495.00800
20 Dec 20233,590.003,590.003,400.003,480.003,480.001,900
19 Dec 20233,465.003,590.003,290.003,590.003,590.0010,000
19 Dec 202353 Dividend
18 Dec 20234,200.004,390.004,010.004,010.003,957.002,000
15 Dec 20234,215.004,215.004,190.004,200.004,144.491,500
14 Dec 20234,170.004,250.004,150.004,215.004,159.291,000
13 Dec 20234,430.004,430.004,180.004,240.004,183.962,200
12 Dec 20234,340.004,405.004,280.004,360.004,302.372,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...