Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 4,352.00
-81.00 (-1.83%)
May 8, 2026, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.60% | 191,100 |
| Mar 27, 2026 | 4,812.00 | 4,900.00 | 4,808.00 | 4,886.00 | 4,811.00 | 1.54% | 227,400 |
| Mar 26, 2026 | 4,716.00 | 4,835.00 | 4,716.00 | 4,812.00 | 4,738.14 | 1.71% | 253,400 |
| Mar 25, 2026 | 4,635.00 | 4,767.00 | 4,626.00 | 4,731.00 | 4,658.38 | 3.05% | 240,000 |
| Mar 24, 2026 | 4,457.00 | 4,603.00 | 4,440.00 | 4,591.00 | 4,520.53 | 3.12% | 199,500 |
| Mar 23, 2026 | 4,493.00 | 4,526.00 | 4,410.00 | 4,452.00 | 4,383.66 | -2.86% | 177,500 |
| Mar 19, 2026 | 4,600.00 | 4,635.00 | 4,583.00 | 4,583.00 | 4,512.65 | -1.95% | 246,500 |
| Mar 18, 2026 | 4,623.00 | 4,674.00 | 4,623.00 | 4,674.00 | 4,602.25 | 0.24% | 90,500 |
| Mar 17, 2026 | 4,591.00 | 4,663.00 | 4,591.00 | 4,663.00 | 4,591.42 | 1.57% | 82,900 |
| Mar 16, 2026 | 4,578.00 | 4,629.00 | 4,535.00 | 4,591.00 | 4,520.53 | 0.90% | 179,200 |
| Mar 13, 2026 | 4,557.00 | 4,635.00 | 4,543.00 | 4,550.00 | 4,480.16 | -0.83% | 167,700 |
| Mar 12, 2026 | 4,784.00 | 4,784.00 | 4,577.00 | 4,588.00 | 4,517.57 | -4.99% | 154,300 |
| Mar 11, 2026 | 4,909.00 | 4,909.00 | 4,829.00 | 4,829.00 | 4,754.87 | -0.64% | 75,500 |
| Mar 10, 2026 | 4,893.00 | 4,893.00 | 4,811.00 | 4,860.00 | 4,785.40 | 0.77% | 116,200 |
| Mar 9, 2026 | 4,693.00 | 4,837.00 | 4,693.00 | 4,823.00 | 4,748.97 | -0.52% | 133,700 |
| Mar 6, 2026 | 4,795.00 | 4,850.00 | 4,761.00 | 4,848.00 | 4,773.58 | 0.21% | 134,900 |
| Mar 5, 2026 | 4,898.00 | 4,922.00 | 4,812.00 | 4,838.00 | 4,763.74 | 0.21% | 156,200 |
| Mar 4, 2026 | 4,832.00 | 4,898.00 | 4,710.00 | 4,828.00 | 4,753.89 | -0.92% | 168,700 |
| Mar 3, 2026 | 4,881.00 | 4,944.00 | 4,814.00 | 4,873.00 | 4,798.20 | -0.45% | 211,800 |
| Mar 2, 2026 | 4,825.00 | 4,931.00 | 4,783.00 | 4,895.00 | 4,819.86 | 1.26% | 226,000 |
| Feb 27, 2026 | 4,770.00 | 4,839.00 | 4,753.00 | 4,834.00 | 4,759.80 | 1.66% | 195,000 |
| Feb 26, 2026 | 4,799.00 | 4,820.00 | 4,755.00 | 4,755.00 | 4,682.01 | -0.25% | 175,600 |
| Feb 25, 2026 | 4,780.00 | 4,798.00 | 4,716.00 | 4,767.00 | 4,693.83 | 0.17% | 179,000 |
| Feb 24, 2026 | 4,693.00 | 4,772.00 | 4,636.00 | 4,759.00 | 4,685.95 | 2.48% | 192,700 |
| Feb 20, 2026 | 4,730.00 | 4,749.00 | 4,619.00 | 4,644.00 | 4,572.71 | -3.25% | 132,700 |