Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 4,217.00
+44.00 (1.05%)
May 29, 2026, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4,160.00 | 4,285.00 | 4,160.00 | 4,217.00 | 4,217.00 | 1.05% | 257,000 |
| May 28, 2026 | 4,172.00 | 4,204.00 | 4,123.00 | 4,173.00 | 4,173.00 | 0.58% | 142,500 |
| May 27, 2026 | 4,145.00 | 4,186.00 | 4,081.00 | 4,149.00 | 4,149.00 | -0.34% | 185,500 |
| May 26, 2026 | 4,085.00 | 4,177.00 | 4,054.00 | 4,163.00 | 4,163.00 | 1.26% | 127,400 |
| May 25, 2026 | 4,222.00 | 4,266.00 | 4,100.00 | 4,111.00 | 4,111.00 | -3.66% | 151,600 |
| May 22, 2026 | 4,340.00 | 4,346.00 | 4,228.00 | 4,267.00 | 4,267.00 | -0.70% | 91,400 |
| May 21, 2026 | 4,295.00 | 4,388.00 | 4,294.00 | 4,297.00 | 4,297.00 | 0.42% | 59,700 |
| May 20, 2026 | 4,356.00 | 4,366.00 | 4,238.00 | 4,279.00 | 4,279.00 | -1.77% | 101,000 |
| May 19, 2026 | 4,220.00 | 4,388.00 | 4,220.00 | 4,356.00 | 4,356.00 | 3.13% | 114,900 |
| May 18, 2026 | 4,169.00 | 4,231.00 | 4,146.00 | 4,224.00 | 4,224.00 | 1.44% | 143,500 |
| May 15, 2026 | 4,127.00 | 4,200.00 | 4,082.00 | 4,164.00 | 4,164.00 | -0.79% | 110,300 |
| May 14, 2026 | 4,221.00 | 4,227.00 | 3,980.00 | 4,197.00 | 4,197.00 | 1.77% | 150,500 |
| May 13, 2026 | 4,314.00 | 4,355.00 | 4,124.00 | 4,124.00 | 4,124.00 | -5.15% | 112,400 |
| May 12, 2026 | 4,395.00 | 4,398.00 | 4,324.00 | 4,348.00 | 4,348.00 | 0.53% | 95,700 |
| May 11, 2026 | 4,323.00 | 4,408.00 | 4,262.00 | 4,325.00 | 4,325.00 | -0.62% | 97,400 |
| May 8, 2026 | 4,433.00 | 4,437.00 | 4,333.00 | 4,352.00 | 4,352.00 | -1.83% | 130,000 |
| May 7, 2026 | 4,346.00 | 4,482.00 | 4,327.00 | 4,433.00 | 4,433.00 | 1.84% | 151,400 |
| May 1, 2026 | 4,417.00 | 4,417.00 | 4,322.00 | 4,353.00 | 4,353.00 | -2.70% | 100,400 |
| Apr 30, 2026 | 4,488.00 | 4,715.00 | 4,460.00 | 4,474.00 | 4,474.00 | 2.47% | 257,800 |
| Apr 28, 2026 | 4,375.00 | 4,412.00 | 4,328.00 | 4,366.00 | 4,366.00 | -1.78% | 117,300 |
| Apr 27, 2026 | 4,321.00 | 4,466.00 | 4,300.00 | 4,445.00 | 4,445.00 | 2.00% | 116,400 |
| Apr 24, 2026 | 4,293.00 | 4,358.00 | 4,278.00 | 4,358.00 | 4,358.00 | 1.42% | 76,900 |
| Apr 23, 2026 | 4,233.00 | 4,298.00 | 4,233.00 | 4,297.00 | 4,297.00 | 0.12% | 130,000 |
| Apr 22, 2026 | 4,381.00 | 4,395.00 | 4,292.00 | 4,292.00 | 4,292.00 | -2.87% | 140,300 |
| Apr 21, 2026 | 4,425.00 | 4,464.00 | 4,403.00 | 4,419.00 | 4,419.00 | -1.19% | 117,500 |
| Apr 20, 2026 | 4,552.00 | 4,562.00 | 4,462.00 | 4,472.00 | 4,472.00 | -1.76% | 111,500 |
| Apr 17, 2026 | 4,615.00 | 4,621.00 | 4,548.00 | 4,552.00 | 4,552.00 | -1.39% | 117,900 |
| Apr 16, 2026 | 4,606.00 | 4,628.00 | 4,583.00 | 4,616.00 | 4,616.00 | 0.68% | 152,500 |
| Apr 15, 2026 | 4,574.00 | 4,644.00 | 4,552.00 | 4,585.00 | 4,585.00 | 0.66% | 122,500 |
| Apr 14, 2026 | 4,615.00 | 4,664.00 | 4,526.00 | 4,555.00 | 4,555.00 | -0.59% | 139,700 |
| Apr 13, 2026 | 4,744.00 | 4,744.00 | 4,577.00 | 4,582.00 | 4,582.00 | -3.19% | 152,700 |
| Apr 10, 2026 | 4,908.00 | 4,908.00 | 4,733.00 | 4,733.00 | 4,733.00 | -2.91% | 124,200 |
| Apr 9, 2026 | 4,975.00 | 5,031.00 | 4,875.00 | 4,875.00 | 4,875.00 | -1.97% | 132,900 |
| Apr 8, 2026 | 5,004.00 | 5,028.00 | 4,957.00 | 4,973.00 | 4,973.00 | 1.57% | 166,000 |
| Apr 7, 2026 | 4,958.00 | 4,969.00 | 4,850.00 | 4,896.00 | 4,896.00 | 0.16% | 103,400 |
| Apr 6, 2026 | 4,922.00 | 4,960.00 | 4,833.00 | 4,888.00 | 4,888.00 | -0.41% | 90,800 |
| Apr 3, 2026 | 4,931.00 | 4,977.00 | 4,885.00 | 4,908.00 | 4,908.00 | 0.16% | 123,300 |
| Apr 2, 2026 | 4,926.00 | 4,994.00 | 4,886.00 | 4,900.00 | 4,900.00 | -0.26% | 144,700 |
| Apr 1, 2026 | 4,820.00 | 4,939.00 | 4,803.00 | 4,913.00 | 4,913.00 | 3.17% | 172,700 |
| Mar 31, 2026 | 4,723.00 | 4,822.00 | 4,720.00 | 4,762.00 | 4,762.00 | 1.10% | 157,600 |
| Mar 30, 2026 | 4,622.00 | 4,721.00 | 4,622.00 | 4,710.00 | 4,710.00 | -1.17% | 191,100 |
| Mar 27, 2026 | 4,812.00 | 4,900.00 | 4,808.00 | 4,886.00 | 4,766.00 | 1.54% | 227,400 |
| Mar 26, 2026 | 4,716.00 | 4,835.00 | 4,716.00 | 4,812.00 | 4,693.82 | 1.71% | 253,400 |
| Mar 25, 2026 | 4,635.00 | 4,767.00 | 4,626.00 | 4,731.00 | 4,614.81 | 3.05% | 240,000 |
| Mar 24, 2026 | 4,457.00 | 4,603.00 | 4,440.00 | 4,591.00 | 4,478.25 | 3.12% | 199,500 |
| Mar 23, 2026 | 4,493.00 | 4,526.00 | 4,410.00 | 4,452.00 | 4,342.66 | -2.86% | 177,500 |
| Mar 19, 2026 | 4,600.00 | 4,635.00 | 4,583.00 | 4,583.00 | 4,470.44 | -1.95% | 246,500 |
| Mar 18, 2026 | 4,623.00 | 4,674.00 | 4,623.00 | 4,674.00 | 4,559.21 | 0.24% | 90,500 |
| Mar 17, 2026 | 4,591.00 | 4,663.00 | 4,591.00 | 4,663.00 | 4,548.48 | 1.57% | 82,900 |
| Mar 16, 2026 | 4,578.00 | 4,629.00 | 4,535.00 | 4,591.00 | 4,478.25 | 0.90% | 179,200 |