Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 4,652.00
+101.00 (2.22%)
Nov 21, 2025, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 4,600.00 | 4,652.00 | 4,541.00 | 4,652.00 | 4,652.00 | 2.22% | 322,600 |
| Nov 20, 2025 | 4,694.00 | 4,710.00 | 4,528.00 | 4,551.00 | 4,551.00 | -3.36% | 209,700 |
| Nov 19, 2025 | 4,775.00 | 4,775.00 | 4,688.00 | 4,709.00 | 4,709.00 | -1.49% | 98,300 |
| Nov 18, 2025 | 4,817.00 | 4,859.00 | 4,760.00 | 4,780.00 | 4,780.00 | -0.77% | 102,100 |
| Nov 17, 2025 | 4,860.00 | 4,862.00 | 4,742.00 | 4,817.00 | 4,817.00 | 0.56% | 144,000 |
| Nov 14, 2025 | 4,791.00 | 4,825.00 | 4,746.00 | 4,790.00 | 4,790.00 | 0.08% | 116,800 |
| Nov 13, 2025 | 4,834.00 | 4,890.00 | 4,748.00 | 4,786.00 | 4,786.00 | -0.85% | 179,500 |
| Nov 12, 2025 | 4,841.00 | 4,922.00 | 4,618.00 | 4,827.00 | 4,827.00 | 0.31% | 254,600 |
| Nov 11, 2025 | 4,904.00 | 4,920.00 | 4,812.00 | 4,812.00 | 4,812.00 | -1.27% | 186,400 |
| Nov 10, 2025 | 4,892.00 | 4,909.00 | 4,796.00 | 4,874.00 | 4,874.00 | 0.16% | 230,500 |
| Nov 7, 2025 | 4,753.00 | 4,866.00 | 4,735.00 | 4,866.00 | 4,866.00 | 3.07% | 122,700 |
| Nov 6, 2025 | 4,701.00 | 4,776.00 | 4,659.00 | 4,721.00 | 4,721.00 | 0.51% | 175,100 |
| Nov 5, 2025 | 4,768.00 | 4,803.00 | 4,650.00 | 4,697.00 | 4,697.00 | -0.80% | 294,400 |
| Nov 4, 2025 | 4,596.00 | 4,778.00 | 4,596.00 | 4,735.00 | 4,735.00 | -4.27% | 457,200 |
| Oct 31, 2025 | 4,920.00 | 4,946.00 | 4,880.00 | 4,946.00 | 4,946.00 | 1.46% | 433,300 |
| Oct 30, 2025 | 4,915.00 | 4,940.00 | 4,851.00 | 4,875.00 | 4,875.00 | -0.51% | 660,600 |
| Oct 29, 2025 | 4,997.00 | 5,043.00 | 4,882.00 | 4,900.00 | 4,900.00 | -2.35% | 145,100 |
| Oct 28, 2025 | 5,101.00 | 5,106.00 | 5,018.00 | 5,018.00 | 5,018.00 | -2.30% | 175,500 |
| Oct 27, 2025 | 5,093.00 | 5,142.00 | 5,093.00 | 5,136.00 | 5,136.00 | 1.70% | 147,000 |
| Oct 24, 2025 | 5,099.00 | 5,109.00 | 5,028.00 | 5,050.00 | 5,050.00 | -0.96% | 123,300 |
| Oct 23, 2025 | 5,070.00 | 5,109.00 | 5,065.00 | 5,099.00 | 5,099.00 | 0.67% | 93,100 |
| Oct 22, 2025 | 5,042.00 | 5,084.00 | 5,027.00 | 5,065.00 | 5,065.00 | 0.46% | 110,900 |
| Oct 21, 2025 | 5,089.00 | 5,121.00 | 5,035.00 | 5,042.00 | 5,042.00 | -1.10% | 125,500 |
| Oct 20, 2025 | 5,120.00 | 5,169.00 | 5,069.00 | 5,098.00 | 5,098.00 | 0.57% | 99,300 |
| Oct 17, 2025 | 5,076.00 | 5,116.00 | 5,061.00 | 5,069.00 | 5,069.00 | -0.14% | 155,300 |
| Oct 16, 2025 | 5,173.00 | 5,273.00 | 5,024.00 | 5,076.00 | 5,076.00 | -4.53% | 214,100 |
| Oct 15, 2025 | 5,287.00 | 5,344.00 | 5,287.00 | 5,317.00 | 5,317.00 | 0.74% | 130,500 |
| Oct 14, 2025 | 5,250.00 | 5,320.00 | 5,230.00 | 5,278.00 | 5,278.00 | -0.75% | 148,100 |
| Oct 10, 2025 | 5,320.00 | 5,360.00 | 5,272.00 | 5,318.00 | 5,318.00 | -1.19% | 163,500 |
| Oct 9, 2025 | 5,383.00 | 5,403.00 | 5,330.00 | 5,382.00 | 5,382.00 | -0.33% | 116,900 |
| Oct 8, 2025 | 5,500.00 | 5,550.00 | 5,393.00 | 5,400.00 | 5,400.00 | -1.46% | 160,200 |
| Oct 7, 2025 | 5,469.00 | 5,535.00 | 5,450.00 | 5,480.00 | 5,480.00 | 0.61% | 133,200 |
| Oct 6, 2025 | 5,557.00 | 5,557.00 | 5,428.00 | 5,447.00 | 5,447.00 | -0.18% | 176,800 |
| Oct 3, 2025 | 5,500.00 | 5,560.00 | 5,448.00 | 5,457.00 | 5,457.00 | -0.78% | 121,900 |
| Oct 2, 2025 | 5,451.00 | 5,516.00 | 5,376.00 | 5,500.00 | 5,500.00 | 0.90% | 190,100 |
| Oct 1, 2025 | 5,460.00 | 5,460.00 | 5,368.00 | 5,451.00 | 5,451.00 | -0.16% | 131,200 |
| Sep 30, 2025 | 5,466.00 | 5,510.00 | 5,402.00 | 5,460.00 | 5,460.00 | 0.44% | 96,300 |
| Sep 29, 2025 | 5,455.00 | 5,530.00 | 5,390.00 | 5,436.00 | 5,436.00 | -1.18% | 99,600 |
| Sep 26, 2025 | 5,468.00 | 5,543.00 | 5,426.00 | 5,501.00 | 5,456.00 | 0.73% | 135,300 |
| Sep 25, 2025 | 5,499.00 | 5,504.00 | 5,431.00 | 5,461.00 | 5,416.33 | -0.38% | 84,700 |
| Sep 24, 2025 | 5,546.00 | 5,546.00 | 5,454.00 | 5,482.00 | 5,437.16 | -0.76% | 133,100 |
| Sep 22, 2025 | 5,500.00 | 5,527.00 | 5,489.00 | 5,524.00 | 5,478.81 | 0.24% | 76,700 |
| Sep 19, 2025 | 5,520.00 | 5,604.00 | 5,480.00 | 5,511.00 | 5,465.92 | -0.16% | 192,000 |
| Sep 18, 2025 | 5,542.00 | 5,552.00 | 5,442.00 | 5,520.00 | 5,474.84 | 0.44% | 113,000 |
| Sep 17, 2025 | 5,624.00 | 5,624.00 | 5,483.00 | 5,496.00 | 5,451.04 | -2.48% | 126,100 |
| Sep 16, 2025 | 5,623.00 | 5,686.00 | 5,590.00 | 5,636.00 | 5,589.90 | -0.70% | 72,500 |
| Sep 12, 2025 | 5,720.00 | 5,720.00 | 5,660.00 | 5,676.00 | 5,629.57 | -0.21% | 131,300 |
| Sep 11, 2025 | 5,686.00 | 5,715.00 | 5,634.00 | 5,688.00 | 5,641.47 | 0.05% | 76,900 |
| Sep 10, 2025 | 5,694.00 | 5,720.00 | 5,667.00 | 5,685.00 | 5,638.49 | -0.16% | 129,500 |
| Sep 9, 2025 | 5,696.00 | 5,726.00 | 5,661.00 | 5,694.00 | 5,647.42 | 0.60% | 150,400 |