Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 5,050.00
-49.00 (-0.96%)
Oct 24, 2025, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 126,100 |
| 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% | 131,300 |
| 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 |
| Sep 8, 2025 | 5,613.00 | 5,710.00 | 5,588.00 | 5,660.00 | 5,613.70 | 1.14% | 165,000 |
| Sep 5, 2025 | 5,593.00 | 5,632.00 | 5,550.00 | 5,596.00 | 5,550.22 | 0.23% | 151,600 |
| Sep 4, 2025 | 5,600.00 | 5,630.00 | 5,539.00 | 5,583.00 | 5,537.33 | -0.16% | 120,800 |
| Sep 3, 2025 | 5,500.00 | 5,603.00 | 5,490.00 | 5,592.00 | 5,546.26 | 1.91% | 217,900 |
| Sep 2, 2025 | 5,537.00 | 5,550.00 | 5,440.00 | 5,487.00 | 5,442.12 | -0.11% | 165,900 |
| Sep 1, 2025 | 5,460.00 | 5,526.00 | 5,446.00 | 5,493.00 | 5,448.07 | 0.88% | 132,200 |
| Aug 29, 2025 | 5,409.00 | 5,483.00 | 5,386.00 | 5,445.00 | 5,400.46 | 1.51% | 181,200 |
| Aug 28, 2025 | 5,334.00 | 5,399.00 | 5,311.00 | 5,364.00 | 5,320.12 | 0.81% | 250,400 |
| Aug 27, 2025 | 5,334.00 | 5,369.00 | 5,318.00 | 5,321.00 | 5,277.47 | 0.06% | 192,300 |
| Aug 26, 2025 | 5,318.00 | 5,329.00 | 5,286.00 | 5,318.00 | 5,274.50 | 0.38% | 191,200 |
| Aug 25, 2025 | 5,339.00 | 5,380.00 | 5,288.00 | 5,298.00 | 5,254.66 | -1.63% | 158,700 |
| Aug 22, 2025 | 5,434.00 | 5,440.00 | 5,377.00 | 5,386.00 | 5,341.94 | -0.65% | 120,800 |
| Aug 21, 2025 | 5,489.00 | 5,500.00 | 5,395.00 | 5,421.00 | 5,376.66 | -1.22% | 158,200 |
| Aug 20, 2025 | 5,498.00 | 5,544.00 | 5,451.00 | 5,488.00 | 5,443.11 | 0.86% | 191,300 |
| Aug 19, 2025 | 5,426.00 | 5,480.00 | 5,400.00 | 5,441.00 | 5,396.49 | 1.32% | 152,000 |
| Aug 18, 2025 | 5,317.00 | 5,386.00 | 5,317.00 | 5,370.00 | 5,326.07 | 1.00% | 178,700 |
| Aug 15, 2025 | 5,300.00 | 5,350.00 | 5,245.00 | 5,317.00 | 5,273.51 | 0.43% | 137,500 |
| Aug 14, 2025 | 5,394.00 | 5,400.00 | 5,269.00 | 5,294.00 | 5,250.70 | -1.85% | 172,900 |
| Aug 13, 2025 | 5,449.00 | 5,449.00 | 5,330.00 | 5,394.00 | 5,349.88 | -0.28% | 227,400 |