Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 3,785.00
+25.00 (0.66%)
Jun 19, 2026, 3:30 PM JST
Toho Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3,821.00 | 3,821.00 | 3,729.00 | 3,785.00 | 3,785.00 | 0.66% | 216,000 |
| Jun 18, 2026 | 3,874.00 | 3,899.00 | 3,750.00 | 3,760.00 | 3,760.00 | -3.59% | 188,500 |
| Jun 17, 2026 | 4,009.00 | 4,033.00 | 3,896.00 | 3,900.00 | 3,900.00 | -2.94% | 151,500 |
| Jun 16, 2026 | 3,980.00 | 4,018.00 | 3,950.00 | 4,018.00 | 4,018.00 | -0.15% | 119,500 |
| Jun 15, 2026 | 4,118.00 | 4,118.00 | 4,024.00 | 4,024.00 | 4,024.00 | -1.23% | 113,100 |
| Jun 12, 2026 | 4,127.00 | 4,145.00 | 4,041.00 | 4,074.00 | 4,074.00 | -1.00% | 148,900 |
| Jun 11, 2026 | 4,203.00 | 4,203.00 | 4,096.00 | 4,115.00 | 4,115.00 | -1.03% | 91,600 |
| Jun 10, 2026 | 4,142.00 | 4,167.00 | 4,107.00 | 4,158.00 | 4,158.00 | 1.17% | 111,300 |
| Jun 9, 2026 | 4,175.00 | 4,204.00 | 4,110.00 | 4,110.00 | 4,110.00 | -0.48% | 113,400 |
| Jun 8, 2026 | 4,130.00 | 4,189.00 | 4,098.00 | 4,130.00 | 4,130.00 | 0.61% | 124,900 |
| Jun 5, 2026 | 4,122.00 | 4,205.00 | 4,072.00 | 4,105.00 | 4,105.00 | 0.56% | 79,800 |
| Jun 4, 2026 | 4,086.00 | 4,119.00 | 4,060.00 | 4,082.00 | 4,082.00 | -0.78% | 103,100 |
| Jun 3, 2026 | 4,033.00 | 4,120.00 | 4,023.00 | 4,114.00 | 4,114.00 | 1.58% | 86,500 |
| Jun 2, 2026 | 4,089.00 | 4,152.00 | 4,046.00 | 4,050.00 | 4,050.00 | -2.62% | 156,000 |
| Jun 1, 2026 | 4,219.00 | 4,225.00 | 4,143.00 | 4,159.00 | 4,159.00 | -1.38% | 158,100 |
| 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 |