Price Data Selection & Download
Tokyo Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2297 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Tokyo Finance share price screener.
Share Price All Time High
₹51.97
December 02, 2024
BSE Exchange
Share Price All Time Low
₹2.31
September 07, 2009
BSE Exchange
Highest Volume Trading Day
283,600
November 24, 2008 • ₹2.44
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
TOKYOFIN daily open, high, low, close and volume (OHLCV) on BSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹19.99 | ₹19.99 | ₹19.99 | ₹19.99 | 10 |
| 2026-05-18 | ₹18.51 | ₹20.35 | ₹18.51 | ₹19.17 | 140 |
| 2026-05-15 | ₹19.97 | ₹19.97 | ₹19.05 | ₹19.46 | 1,047 |
| 2026-05-14 | ₹19.16 | ₹20.00 | ₹19.00 | ₹19.13 | 1,601 |
| 2026-05-13 | ₹19.82 | ₹20.40 | ₹19.16 | ₹19.24 | 331 |
| 2026-05-12 | ₹19.42 | ₹19.98 | ₹19.42 | ₹19.82 | 601 |
| 2026-05-11 | ₹20.00 | ₹20.00 | ₹19.50 | ₹19.51 | 3,028 |
| 2026-05-08 | ₹20.84 | ₹20.84 | ₹20.00 | ₹20.49 | 101 |
| 2026-05-07 | ₹20.01 | ₹20.95 | ₹20.00 | ₹20.34 | 1,264 |
| 2026-05-06 | ₹20.50 | ₹20.99 | ₹19.71 | ₹20.68 | 67 |
| 2026-05-05 | ₹19.50 | ₹20.65 | ₹19.50 | ₹20.39 | 373 |
| 2026-05-04 | ₹20.98 | ₹20.98 | ₹19.10 | ₹19.74 | 2,140 |
| 2026-04-30 | ₹20.05 | ₹20.05 | ₹19.15 | ₹20.05 | 383 |
| 2026-04-29 | ₹20.51 | ₹21.50 | ₹19.00 | ₹19.14 | 5,243 |
| 2026-04-28 | ₹20.70 | ₹22.31 | ₹19.30 | ₹20.61 | 420 |
| 2026-04-27 | ₹20.66 | ₹21.10 | ₹20.02 | ₹20.69 | 255 |
| 2026-04-24 | ₹20.66 | ₹22.85 | ₹20.13 | ₹20.66 | 5,189 |
| 2026-04-23 | ₹25.90 | ₹25.90 | ₹22.03 | ₹22.16 | 2,685 |
| 2026-04-22 | ₹23.95 | ₹24.65 | ₹23.95 | ₹24.47 | 14 |
| 2026-04-21 | ₹23.00 | ₹23.95 | ₹22.20 | ₹23.95 | 1,196 |
| 2026-04-20 | ₹21.50 | ₹23.54 | ₹21.50 | ₹23.39 | 7,151 |
| 2026-04-17 | ₹20.61 | ₹22.67 | ₹20.61 | ₹21.40 | 13,682 |
| 2026-04-16 | ₹19.52 | ₹21.69 | ₹18.05 | ₹20.61 | 380 |
| 2026-04-15 | ₹20.68 | ₹20.70 | ₹19.52 | ₹19.72 | 152 |
| 2026-04-13 | ₹20.74 | ₹20.74 | ₹19.00 | ₹20.58 | 532 |
| 2026-04-10 | ₹20.68 | ₹20.74 | ₹20.59 | ₹20.72 | 523 |
| 2026-04-08 | ₹19.71 | ₹20.88 | ₹19.20 | ₹20.74 | 532 |
| 2026-04-07 | ₹18.80 | ₹21.50 | ₹18.80 | ₹19.80 | 1,615 |
| 2026-04-06 | ₹21.07 | ₹21.49 | ₹19.60 | ₹19.61 | 39 |
| 2026-04-02 | ₹19.00 | ₹21.98 | ₹19.00 | ₹21.50 | 107 |
| 2026-04-01 | ₹18.00 | ₹21.69 | ₹17.61 | ₹20.04 | 5,359 |
| 2026-03-30 | ₹21.39 | ₹21.39 | ₹17.15 | ₹19.60 | 59 |
| 2026-03-27 | ₹20.00 | ₹20.38 | ₹18.05 | ₹18.55 | 1,814 |
| 2026-03-25 | ₹20.89 | ₹20.89 | ₹19.00 | ₹20.38 | 282 |
| 2026-03-24 | ₹21.50 | ₹21.50 | ₹19.00 | ₹19.45 | 4,789 |
| 2026-03-23 | ₹19.75 | ₹22.00 | ₹19.00 | ₹19.00 | 187 |
| 2026-03-20 | ₹18.53 | ₹22.00 | ₹18.53 | ₹19.75 | 41 |
| 2026-03-19 | ₹18.01 | ₹22.00 | ₹18.01 | ₹22.00 | 6 |
| 2026-03-18 | ₹21.20 | ₹22.00 | ₹21.20 | ₹22.00 | 33 |
| 2026-03-17 | ₹20.16 | ₹22.50 | ₹17.62 | ₹21.30 | 296 |
| 2026-03-16 | ₹18.85 | ₹20.89 | ₹18.85 | ₹20.06 | 373 |
| 2026-03-13 | ₹18.77 | ₹20.80 | ₹17.98 | ₹18.18 | 151 |
| 2026-03-12 | ₹21.98 | ₹21.98 | ₹19.82 | ₹20.77 | 244 |
| 2026-03-11 | ₹20.10 | ₹21.00 | ₹19.37 | ₹20.29 | 6,351 |
| 2026-03-10 | ₹19.06 | ₹22.88 | ₹19.06 | ₹21.78 | 84 |
| 2026-03-09 | ₹19.05 | ₹22.50 | ₹19.05 | ₹21.47 | 412 |
| 2026-03-06 | ₹20.80 | ₹24.15 | ₹19.00 | ₹21.12 | 3,514 |
| 2026-03-05 | ₹20.76 | ₹22.00 | ₹19.04 | ₹21.16 | 251 |
| 2026-03-04 | ₹18.85 | ₹21.48 | ₹18.02 | ₹20.66 | 894 |
| 2026-03-02 | ₹17.15 | ₹20.90 | ₹17.15 | ₹19.00 | 1,130 |
| 2026-02-27 | ₹21.02 | ₹21.02 | ₹20.00 | ₹20.90 | 20 |
| 2026-02-26 | ₹20.70 | ₹21.25 | ₹20.70 | ₹21.12 | 150 |
| 2026-02-25 | ₹21.05 | ₹21.08 | ₹19.69 | ₹20.70 | 158 |
| 2026-02-24 | ₹20.82 | ₹22.25 | ₹18.02 | ₹20.55 | 1,235 |
| 2026-02-23 | ₹20.80 | ₹22.88 | ₹20.80 | ₹22.10 | 233 |
| 2026-02-20 | ₹21.83 | ₹22.25 | ₹20.00 | ₹21.48 | 228 |
| 2026-02-19 | ₹22.20 | ₹22.20 | ₹21.80 | ₹21.83 | 106 |
| 2026-02-18 | ₹24.00 | ₹24.00 | ₹22.20 | ₹22.20 | 118 |
| 2026-02-17 | ₹23.85 | ₹25.48 | ₹20.01 | ₹21.63 | 3,314 |
| 2026-02-16 | ₹23.64 | ₹23.64 | ₹20.05 | ₹23.63 | 24 |
| 2026-02-13 | ₹23.65 | ₹23.65 | ₹23.65 | ₹23.65 | 2 |
| 2026-02-11 | ₹21.45 | ₹23.80 | ₹21.45 | ₹23.76 | 425 |
| 2026-02-10 | ₹22.10 | ₹22.80 | ₹20.75 | ₹21.45 | 795 |
| 2026-02-09 | ₹22.98 | ₹22.98 | ₹20.68 | ₹22.10 | 95 |
| 2026-02-06 | ₹23.99 | ₹23.99 | ₹21.00 | ₹23.32 | 607 |
| 2026-02-05 | ₹21.45 | ₹24.00 | ₹21.01 | ₹21.63 | 255 |
| 2026-02-04 | ₹21.80 | ₹23.97 | ₹21.45 | ₹21.45 | 411 |
| 2026-02-03 | ₹20.10 | ₹21.83 | ₹20.10 | ₹20.98 | 1,093 |
| 2026-02-02 | ₹21.89 | ₹21.89 | ₹21.00 | ₹21.84 | 228 |
| 2026-02-01 | ₹20.26 | ₹21.90 | ₹20.26 | ₹21.90 | 606 |
| 2026-01-30 | ₹21.94 | ₹21.94 | ₹20.22 | ₹20.22 | 64 |
| 2026-01-29 | ₹20.45 | ₹21.30 | ₹20.30 | ₹20.77 | 2,193 |
| 2026-01-28 | ₹20.65 | ₹21.93 | ₹20.65 | ₹21.30 | 696 |
| 2026-01-27 | ₹23.99 | ₹23.99 | ₹20.45 | ₹21.34 | 3,597 |
| 2026-01-23 | ₹23.50 | ₹23.85 | ₹21.27 | ₹22.01 | 1,860 |
| 2026-01-22 | ₹22.80 | ₹24.75 | ₹20.32 | ₹24.52 | 2,952 |
| 2026-01-21 | ₹24.99 | ₹24.99 | ₹23.11 | ₹24.87 | 303 |
| 2026-01-20 | ₹24.80 | ₹26.75 | ₹23.11 | ₹23.11 | 533 |
| 2026-01-19 | ₹22.71 | ₹27.00 | ₹22.71 | ₹24.93 | 1,154 |
| 2026-01-16 | ₹22.68 | ₹25.00 | ₹22.68 | ₹22.77 | 780 |
| 2026-01-14 | ₹24.28 | ₹24.28 | ₹22.68 | ₹22.68 | 865 |
| 2026-01-13 | ₹23.71 | ₹25.24 | ₹22.10 | ₹24.18 | 928 |
| 2026-01-12 | ₹26.49 | ₹26.49 | ₹21.82 | ₹23.82 | 283 |
| 2026-01-09 | ₹24.00 | ₹25.00 | ₹23.08 | ₹24.56 | 2,044 |
| 2026-01-08 | ₹26.05 | ₹26.05 | ₹23.35 | ₹25.42 | 216 |
| 2026-01-07 | ₹24.50 | ₹27.85 | ₹24.17 | ₹26.26 | 2,075 |
| 2026-01-06 | ₹26.00 | ₹27.60 | ₹24.18 | ₹26.62 | 1,049 |
| 2026-01-05 | ₹30.88 | ₹30.88 | ₹26.50 | ₹26.85 | 817 |
| 2026-01-02 | ₹24.85 | ₹27.80 | ₹24.10 | ₹26.74 | 2,196 |
| 2026-01-01 | ₹26.00 | ₹26.00 | ₹24.05 | ₹24.10 | 4,131 |
Tokyo Finance Share Price Performance Analysis (Jan 2008 - May 2026)
TOKYOFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.05%
₹24.10 → ₹19.99
Year to Date
Price Volatility
9.03%
Low Volatility
Year to Date
Average Daily Volume
1,288
Year to Date Average
BSE Exchange
Tokyo Finance Share Price History – Frequently Asked Questions
Common questions about TOKYOFIN historical data and records. Compare with TOKYOFIN stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Tokyo Finance (TOKYOFIN)?
The all-time high share price of Tokyo Finance was ₹51.97 recorded on December 02, 2024 on the BSE exchange.
What is the all-time low share price of Tokyo Finance (TOKYOFIN)?
The all-time low share price of Tokyo Finance was ₹2.31 recorded on September 07, 2009 on the BSE exchange.
How can I download TOKYOFIN historical share price data?
You can download Tokyo Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TOKYOFIN shares?
The highest trading volume day for Tokyo Finance was 283,600 shares traded on November 24, 2008 on the BSE exchange, with share price at ₹2.44.