Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 5,685.00
-9.00 (-0.16%)
Sep 10, 2025, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,696.00 | 5,726.00 | 5,661.00 | 5,694.00 | 5,694.00 | 0.60% | 150,400 |
| Sep 8, 2025 | 5,613.00 | 5,710.00 | 5,588.00 | 5,660.00 | 5,660.00 | 1.14% | 165,000 |
| Sep 5, 2025 | 5,593.00 | 5,632.00 | 5,550.00 | 5,596.00 | 5,596.00 | 0.23% | 151,600 |
| Sep 4, 2025 | 5,600.00 | 5,630.00 | 5,539.00 | 5,583.00 | 5,583.00 | -0.16% | 120,800 |
| Sep 3, 2025 | 5,500.00 | 5,603.00 | 5,490.00 | 5,592.00 | 5,592.00 | 1.91% | 217,900 |
| Sep 2, 2025 | 5,537.00 | 5,550.00 | 5,440.00 | 5,487.00 | 5,487.00 | -0.11% | 165,900 |
| Sep 1, 2025 | 5,460.00 | 5,526.00 | 5,446.00 | 5,493.00 | 5,493.00 | 0.88% | 132,200 |
| Aug 29, 2025 | 5,409.00 | 5,483.00 | 5,386.00 | 5,445.00 | 5,445.00 | 1.51% | 181,200 |
| Aug 28, 2025 | 5,334.00 | 5,399.00 | 5,311.00 | 5,364.00 | 5,364.00 | 0.81% | 250,400 |
| Aug 27, 2025 | 5,334.00 | 5,369.00 | 5,318.00 | 5,321.00 | 5,321.00 | 0.06% | 192,300 |
| Aug 26, 2025 | 5,318.00 | 5,329.00 | 5,286.00 | 5,318.00 | 5,318.00 | 0.38% | 191,200 |
| Aug 25, 2025 | 5,339.00 | 5,380.00 | 5,288.00 | 5,298.00 | 5,298.00 | -1.63% | 158,700 |
| Aug 22, 2025 | 5,434.00 | 5,440.00 | 5,377.00 | 5,386.00 | 5,386.00 | -0.65% | 120,800 |
| Aug 21, 2025 | 5,489.00 | 5,500.00 | 5,395.00 | 5,421.00 | 5,421.00 | -1.22% | 158,200 |
| Aug 20, 2025 | 5,498.00 | 5,544.00 | 5,451.00 | 5,488.00 | 5,488.00 | 0.86% | 191,300 |
| Aug 19, 2025 | 5,426.00 | 5,480.00 | 5,400.00 | 5,441.00 | 5,441.00 | 1.32% | 152,000 |
| Aug 18, 2025 | 5,317.00 | 5,386.00 | 5,317.00 | 5,370.00 | 5,370.00 | 1.00% | 178,700 |
| Aug 15, 2025 | 5,300.00 | 5,350.00 | 5,245.00 | 5,317.00 | 5,317.00 | 0.43% | 137,500 |
| Aug 14, 2025 | 5,394.00 | 5,400.00 | 5,269.00 | 5,294.00 | 5,294.00 | -1.85% | 172,900 |
| Aug 13, 2025 | 5,449.00 | 5,449.00 | 5,330.00 | 5,394.00 | 5,394.00 | -0.28% | 227,400 |
| Aug 12, 2025 | 5,400.00 | 5,462.00 | 5,347.00 | 5,409.00 | 5,409.00 | 0.39% | 229,400 |
| Aug 8, 2025 | 5,278.00 | 5,392.00 | 5,266.00 | 5,388.00 | 5,388.00 | 1.81% | 217,500 |
| Aug 7, 2025 | 5,387.00 | 5,477.00 | 5,245.00 | 5,292.00 | 5,292.00 | 0.09% | 313,500 |
| Aug 6, 2025 | 5,207.00 | 5,327.00 | 5,207.00 | 5,287.00 | 5,287.00 | -0.38% | 300,600 |
| Aug 5, 2025 | 5,171.00 | 5,478.00 | 5,153.00 | 5,307.00 | 5,307.00 | 2.99% | 626,700 |
| Aug 4, 2025 | 5,121.00 | 5,153.00 | 5,081.00 | 5,153.00 | 5,153.00 | 0.76% | 225,100 |
| Aug 1, 2025 | 5,067.00 | 5,165.00 | 5,065.00 | 5,114.00 | 5,114.00 | 0.45% | 233,200 |
| Jul 31, 2025 | 5,070.00 | 5,119.00 | 5,040.00 | 5,091.00 | 5,091.00 | 1.76% | 216,200 |
| Jul 30, 2025 | 4,980.00 | 5,049.00 | 4,948.00 | 5,003.00 | 5,003.00 | 1.23% | 174,700 |
| Jul 29, 2025 | 4,949.00 | 4,965.00 | 4,920.00 | 4,942.00 | 4,942.00 | -0.14% | 122,600 |
| Jul 28, 2025 | 4,942.00 | 4,991.00 | 4,931.00 | 4,949.00 | 4,949.00 | 0.14% | 184,100 |
| Jul 25, 2025 | 4,949.00 | 4,998.00 | 4,867.00 | 4,942.00 | 4,942.00 | 1.00% | 126,600 |
| Jul 24, 2025 | 4,794.00 | 4,899.00 | 4,787.00 | 4,893.00 | 4,893.00 | 2.24% | 264,400 |
| Jul 23, 2025 | 4,831.00 | 4,869.00 | 4,768.00 | 4,786.00 | 4,786.00 | -0.23% | 251,700 |
| Jul 22, 2025 | 4,835.00 | 4,880.00 | 4,793.00 | 4,797.00 | 4,797.00 | -1.56% | 129,100 |
| Jul 18, 2025 | 4,880.00 | 4,918.00 | 4,856.00 | 4,873.00 | 4,873.00 | -0.14% | 203,400 |
| Jul 17, 2025 | 4,772.00 | 4,880.00 | 4,754.00 | 4,880.00 | 4,880.00 | 2.26% | 261,800 |
| Jul 16, 2025 | 4,711.00 | 4,772.00 | 4,670.00 | 4,772.00 | 4,772.00 | 1.14% | 298,900 |
| Jul 15, 2025 | 4,738.00 | 4,743.00 | 4,653.00 | 4,718.00 | 4,718.00 | -1.11% | 202,500 |
| Jul 14, 2025 | 4,725.00 | 4,797.00 | 4,725.00 | 4,771.00 | 4,771.00 | 1.14% | 180,800 |
| Jul 11, 2025 | 4,793.00 | 4,853.00 | 4,716.00 | 4,717.00 | 4,717.00 | -1.21% | 200,200 |
| Jul 10, 2025 | 4,759.00 | 4,799.00 | 4,706.00 | 4,775.00 | 4,775.00 | 0.34% | 277,100 |
| Jul 9, 2025 | 4,706.00 | 4,798.00 | 4,706.00 | 4,759.00 | 4,759.00 | 1.36% | 201,900 |
| Jul 8, 2025 | 4,670.00 | 4,747.00 | 4,658.00 | 4,695.00 | 4,695.00 | 0.97% | 245,500 |
| Jul 7, 2025 | 4,620.00 | 4,685.00 | 4,602.00 | 4,650.00 | 4,650.00 | 0.41% | 244,500 |
| Jul 4, 2025 | 4,620.00 | 4,653.00 | 4,601.00 | 4,631.00 | 4,631.00 | 0.43% | 163,500 |
| Jul 3, 2025 | 4,593.00 | 4,622.00 | 4,585.00 | 4,611.00 | 4,611.00 | 0.07% | 229,700 |
| Jul 2, 2025 | 4,611.00 | 4,633.00 | 4,586.00 | 4,608.00 | 4,608.00 | -0.56% | 168,400 |
| Jul 1, 2025 | 4,671.00 | 4,716.00 | 4,618.00 | 4,634.00 | 4,634.00 | -0.56% | 130,100 |
| Jun 30, 2025 | 4,653.00 | 4,718.00 | 4,644.00 | 4,660.00 | 4,660.00 | 0.45% | 160,900 |