Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 4,886.00
+74.00 (1.54%)
At close: Mar 27, 2026
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,812.00 | 4,900.00 | 4,808.00 | 4,886.00 | 4,886.00 | 1.54% | 227,400 |
| Mar 26, 2026 | 4,716.00 | 4,835.00 | 4,716.00 | 4,812.00 | 4,812.00 | 1.71% | 253,400 |
| Mar 25, 2026 | 4,635.00 | 4,767.00 | 4,626.00 | 4,731.00 | 4,731.00 | 3.05% | 240,000 |
| Mar 24, 2026 | 4,457.00 | 4,603.00 | 4,440.00 | 4,591.00 | 4,591.00 | 3.12% | 199,500 |
| Mar 23, 2026 | 4,493.00 | 4,526.00 | 4,410.00 | 4,452.00 | 4,452.00 | -2.86% | 177,500 |
| Mar 19, 2026 | 4,600.00 | 4,635.00 | 4,583.00 | 4,583.00 | 4,583.00 | -1.95% | 246,500 |
| Mar 18, 2026 | 4,623.00 | 4,674.00 | 4,623.00 | 4,674.00 | 4,674.00 | 0.24% | 90,500 |
| Mar 17, 2026 | 4,591.00 | 4,663.00 | 4,591.00 | 4,663.00 | 4,663.00 | 1.57% | 82,900 |
| Mar 16, 2026 | 4,578.00 | 4,629.00 | 4,535.00 | 4,591.00 | 4,591.00 | 0.90% | 179,200 |
| Mar 13, 2026 | 4,557.00 | 4,635.00 | 4,543.00 | 4,550.00 | 4,550.00 | -0.83% | 167,700 |
| Mar 12, 2026 | 4,784.00 | 4,784.00 | 4,577.00 | 4,588.00 | 4,588.00 | -4.99% | 154,300 |
| Mar 11, 2026 | 4,909.00 | 4,909.00 | 4,829.00 | 4,829.00 | 4,829.00 | -0.64% | 75,500 |
| Mar 10, 2026 | 4,893.00 | 4,893.00 | 4,811.00 | 4,860.00 | 4,860.00 | 0.77% | 116,200 |
| Mar 9, 2026 | 4,693.00 | 4,837.00 | 4,693.00 | 4,823.00 | 4,823.00 | -0.52% | 133,700 |
| Mar 6, 2026 | 4,795.00 | 4,850.00 | 4,761.00 | 4,848.00 | 4,848.00 | 0.21% | 134,900 |
| Mar 5, 2026 | 4,898.00 | 4,922.00 | 4,812.00 | 4,838.00 | 4,838.00 | 0.21% | 156,200 |
| 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 |