Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 4,838.00
+10.00 (0.21%)
Mar 5, 2026, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,898.00 | 4,922.00 | 4,872.00 | 4,893.00 | - | 1.35% | 22,600 |
| Mar 4, 2026 | 4,832.00 | 4,898.00 | 4,710.00 | 4,828.00 | 4,828.00 | -0.92% | 168,700 |
| Mar 3, 2026 | 4,881.00 | 4,944.00 | 4,814.00 | 4,873.00 | 4,873.00 | -0.45% | 211,800 |
| Mar 2, 2026 | 4,825.00 | 4,931.00 | 4,783.00 | 4,895.00 | 4,895.00 | 1.26% | 226,000 |
| Feb 27, 2026 | 4,770.00 | 4,839.00 | 4,753.00 | 4,834.00 | 4,834.00 | 1.66% | 195,000 |
| Feb 26, 2026 | 4,799.00 | 4,820.00 | 4,755.00 | 4,755.00 | 4,755.00 | -0.25% | 175,600 |
| Feb 25, 2026 | 4,780.00 | 4,798.00 | 4,716.00 | 4,767.00 | 4,767.00 | 0.17% | 179,000 |
| Feb 24, 2026 | 4,693.00 | 4,772.00 | 4,636.00 | 4,759.00 | 4,759.00 | 2.48% | 192,700 |
| Feb 20, 2026 | 4,730.00 | 4,749.00 | 4,619.00 | 4,644.00 | 4,644.00 | -3.25% | 132,700 |
| Feb 19, 2026 | 4,661.00 | 4,800.00 | 4,655.00 | 4,800.00 | 4,800.00 | 1.54% | 133,700 |
| Feb 18, 2026 | 4,698.00 | 4,734.00 | 4,668.00 | 4,727.00 | 4,727.00 | 1.72% | 87,200 |
| Feb 17, 2026 | 4,680.00 | 4,680.00 | 4,617.00 | 4,647.00 | 4,647.00 | -0.39% | 85,200 |
| Feb 16, 2026 | 4,693.00 | 4,693.00 | 4,552.00 | 4,665.00 | 4,665.00 | -0.06% | 188,400 |
| Feb 13, 2026 | 4,708.00 | 4,729.00 | 4,530.00 | 4,668.00 | 4,668.00 | 0.65% | 194,700 |
| Feb 12, 2026 | 4,832.00 | 4,868.00 | 4,581.00 | 4,638.00 | 4,638.00 | -4.01% | 227,200 |
| Feb 10, 2026 | 4,740.00 | 4,874.00 | 4,724.00 | 4,832.00 | 4,832.00 | 1.70% | 198,700 |
| Feb 9, 2026 | 4,726.00 | 4,788.00 | 4,705.00 | 4,751.00 | 4,751.00 | 2.04% | 165,800 |
| Feb 6, 2026 | 4,675.00 | 4,705.00 | 4,618.00 | 4,656.00 | 4,656.00 | -0.62% | 156,800 |
| Feb 5, 2026 | 4,679.00 | 4,753.00 | 4,659.00 | 4,685.00 | 4,685.00 | 0.86% | 135,200 |
| Feb 4, 2026 | 4,671.00 | 4,680.00 | 4,632.00 | 4,645.00 | 4,645.00 | -0.56% | 94,400 |
| Feb 3, 2026 | 4,635.00 | 4,691.00 | 4,613.00 | 4,671.00 | 4,671.00 | 1.08% | 133,800 |
| Feb 2, 2026 | 4,680.00 | 4,703.00 | 4,621.00 | 4,621.00 | 4,621.00 | -0.04% | 136,800 |
| Jan 30, 2026 | 4,621.00 | 4,636.00 | 4,585.00 | 4,623.00 | 4,623.00 | 0.50% | 159,800 |
| Jan 29, 2026 | 4,596.00 | 4,616.00 | 4,535.00 | 4,600.00 | 4,600.00 | -0.71% | 116,400 |
| Jan 28, 2026 | 4,745.00 | 4,745.00 | 4,611.00 | 4,633.00 | 4,633.00 | -3.64% | 146,600 |
| Jan 27, 2026 | 4,790.00 | 4,828.00 | 4,760.00 | 4,808.00 | 4,808.00 | -0.46% | 118,600 |
| Jan 26, 2026 | 4,797.00 | 4,857.00 | 4,797.00 | 4,830.00 | 4,830.00 | -0.25% | 120,300 |
| Jan 23, 2026 | 4,820.00 | 4,872.00 | 4,779.00 | 4,842.00 | 4,842.00 | 0.96% | 106,100 |
| Jan 22, 2026 | 4,765.00 | 4,877.00 | 4,745.00 | 4,796.00 | 4,796.00 | 1.29% | 113,400 |
| Jan 21, 2026 | 4,755.00 | 4,758.00 | 4,704.00 | 4,735.00 | 4,735.00 | -0.42% | 129,800 |
| Jan 20, 2026 | 4,700.00 | 4,778.00 | 4,671.00 | 4,755.00 | 4,755.00 | 0.83% | 132,100 |
| Jan 19, 2026 | 4,650.00 | 4,759.00 | 4,609.00 | 4,716.00 | 4,716.00 | 2.95% | 166,500 |
| Jan 16, 2026 | 4,565.00 | 4,589.00 | 4,501.00 | 4,581.00 | 4,581.00 | -1.17% | 79,800 |
| Jan 15, 2026 | 4,638.00 | 4,675.00 | 4,631.00 | 4,635.00 | 4,635.00 | -1.55% | 117,700 |
| Jan 14, 2026 | 4,716.00 | 4,733.00 | 4,675.00 | 4,708.00 | 4,708.00 | -0.17% | 100,000 |
| Jan 13, 2026 | 4,733.00 | 4,752.00 | 4,667.00 | 4,716.00 | 4,716.00 | 0.26% | 84,800 |
| Jan 9, 2026 | 4,788.00 | 4,789.00 | 4,669.00 | 4,704.00 | 4,704.00 | -1.24% | 117,500 |
| Jan 8, 2026 | 4,700.00 | 4,768.00 | 4,696.00 | 4,763.00 | 4,763.00 | 1.34% | 88,500 |
| Jan 7, 2026 | 4,720.00 | 4,785.00 | 4,664.00 | 4,700.00 | 4,700.00 | -0.13% | 119,600 |
| Jan 6, 2026 | 4,696.00 | 4,733.00 | 4,669.00 | 4,706.00 | 4,706.00 | 0.41% | 102,300 |
| Jan 5, 2026 | 4,715.00 | 4,718.00 | 4,668.00 | 4,687.00 | 4,687.00 | 0.41% | 118,000 |
| Dec 30, 2025 | 4,683.00 | 4,698.00 | 4,638.00 | 4,668.00 | 4,668.00 | 0.19% | 90,000 |
| Dec 29, 2025 | 4,670.00 | 4,687.00 | 4,635.00 | 4,659.00 | 4,659.00 | -0.45% | 96,600 |
| Dec 26, 2025 | 4,721.00 | 4,721.00 | 4,653.00 | 4,680.00 | 4,680.00 | 0.11% | 59,800 |
| Dec 25, 2025 | 4,690.00 | 4,690.00 | 4,642.00 | 4,675.00 | 4,675.00 | -0.02% | 53,300 |
| Dec 24, 2025 | 4,699.00 | 4,701.00 | 4,639.00 | 4,676.00 | 4,676.00 | -0.49% | 58,000 |
| Dec 23, 2025 | 4,729.00 | 4,743.00 | 4,682.00 | 4,699.00 | 4,699.00 | 0.17% | 69,300 |
| Dec 22, 2025 | 4,740.00 | 4,740.00 | 4,672.00 | 4,691.00 | 4,691.00 | -0.87% | 80,300 |
| Dec 19, 2025 | 4,727.00 | 4,797.00 | 4,725.00 | 4,732.00 | 4,732.00 | 0.11% | 148,400 |
| Dec 18, 2025 | 4,677.00 | 4,737.00 | 4,667.00 | 4,727.00 | 4,727.00 | 0.57% | 85,800 |