Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 3,964.00
+19.00 (0.48%)
Nov 13, 2026, 3:30 PM JST
Toho Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3,905.00 | 3,979.00 | 3,865.00 | 3,964.00 | 3,964.00 | 0.48% | 89,700 |
| Nov 12, 2026 | 3,857.00 | 3,957.00 | 3,824.00 | 3,945.00 | 3,945.00 | 3.68% | 137,900 |
| Nov 11, 2026 | 3,925.00 | 3,980.00 | 3,778.00 | 3,805.00 | 3,805.00 | -3.03% | 263,000 |
| Nov 10, 2026 | 3,935.00 | 3,953.00 | 3,900.00 | 3,924.00 | 3,924.00 | 0.03% | 145,900 |
| Nov 9, 2026 | 3,965.00 | 3,993.00 | 3,910.00 | 3,923.00 | 3,923.00 | 1.84% | 128,100 |
| Nov 6, 2026 | 4,090.00 | 4,092.00 | 3,835.00 | 3,852.00 | 3,852.00 | -5.87% | 199,500 |
| Nov 5, 2026 | 4,110.00 | 4,156.00 | 4,070.00 | 4,092.00 | 4,092.00 | 2.43% | 152,800 |
| Nov 4, 2026 | 3,991.00 | 4,064.00 | 3,991.00 | 3,995.00 | 3,995.00 | 0.10% | 104,000 |
| Nov 2, 2026 | 4,033.00 | 4,036.00 | 3,979.00 | 3,991.00 | 3,991.00 | -0.32% | 103,800 |
| Oct 30, 2026 | 3,964.00 | 4,021.00 | 3,964.00 | 4,004.00 | 4,004.00 | 1.37% | 102,900 |
| Oct 29, 2026 | 3,991.00 | 3,997.00 | 3,923.00 | 3,950.00 | 3,950.00 | 0.08% | 274,400 |
| Oct 28, 2026 | 4,027.00 | 4,027.00 | 3,946.00 | 3,947.00 | 3,947.00 | -2.04% | 158,600 |
| Oct 27, 2026 | 4,017.00 | 4,062.00 | 3,990.00 | 4,029.00 | 4,029.00 | -0.91% | 155,900 |
| Oct 26, 2026 | 3,995.00 | 4,109.00 | 3,983.00 | 4,066.00 | 4,066.00 | 2.03% | 144,600 |
| Oct 23, 2026 | 4,078.00 | 4,095.00 | 3,968.00 | 3,985.00 | 3,985.00 | -0.57% | 115,700 |
| Oct 22, 2026 | 4,007.00 | 4,023.00 | 3,992.00 | 4,008.00 | 4,008.00 | 0.20% | 118,200 |
| Oct 21, 2026 | 4,035.00 | 4,035.00 | 3,981.00 | 4,000.00 | 4,000.00 | -0.60% | 101,700 |
| Oct 20, 2026 | 4,000.00 | 4,024.00 | 3,987.00 | 4,024.00 | 4,024.00 | 0.20% | 99,000 |
| Oct 19, 2026 | 4,050.00 | 4,100.00 | 4,000.00 | 4,016.00 | 4,016.00 | 0.07% | 148,000 |
| Oct 16, 2026 | 3,992.00 | 4,044.00 | 3,974.00 | 4,013.00 | 4,013.00 | 0.53% | 142,300 |
| Oct 15, 2026 | 3,985.00 | 4,015.00 | 3,949.00 | 3,992.00 | 3,992.00 | 1.81% | 227,900 |
| Oct 14, 2026 | 3,926.00 | 4,014.00 | 3,921.00 | 3,921.00 | 3,921.00 | -1.36% | 276,400 |
| Oct 13, 2026 | 3,809.00 | 3,975.00 | 3,809.00 | 3,975.00 | 3,975.00 | 7.81% | 400,300 |
| Oct 9, 2026 | 3,690.00 | 3,708.00 | 3,672.00 | 3,687.00 | 3,687.00 | 0.35% | 116,000 |
| Oct 8, 2026 | 3,669.00 | 3,682.00 | 3,601.00 | 3,674.00 | 3,674.00 | 0.46% | 146,100 |
| Oct 7, 2026 | 3,655.00 | 3,677.00 | 3,647.00 | 3,657.00 | 3,657.00 | -0.52% | 110,900 |
| Oct 6, 2026 | 3,647.00 | 3,701.00 | 3,631.00 | 3,676.00 | 3,676.00 | 0.91% | 157,400 |
| Oct 5, 2026 | 3,624.00 | 3,646.00 | 3,571.00 | 3,643.00 | 3,643.00 | 2.13% | 189,500 |
| Oct 2, 2026 | 3,722.00 | 3,722.00 | 3,524.00 | 3,567.00 | 3,567.00 | -4.75% | 507,200 |
| Oct 1, 2026 | 3,907.00 | 3,907.00 | 3,744.00 | 3,745.00 | 3,745.00 | -5.29% | 379,700 |
| Sep 30, 2026 | 3,952.00 | 3,968.00 | 3,914.00 | 3,954.00 | 3,954.00 | 0.79% | 134,700 |
| Sep 29, 2026 | 3,910.00 | 3,938.00 | 3,892.00 | 3,923.00 | 3,923.00 | - | 131,800 |
| Sep 28, 2026 | 4,081.00 | 4,090.00 | 4,013.00 | 4,013.00 | 3,923.00 | -1.18% | 180,200 |
| Sep 25, 2026 | 4,074.00 | 4,094.00 | 4,049.00 | 4,061.00 | 3,969.92 | -0.05% | 174,600 |
| Sep 24, 2026 | 4,049.00 | 4,093.00 | 4,018.00 | 4,063.00 | 3,971.88 | 2.11% | 286,300 |
| Sep 18, 2026 | 4,020.00 | 4,038.00 | 3,979.00 | 3,979.00 | 3,889.76 | -1.70% | 159,400 |
| Sep 17, 2026 | 4,013.00 | 4,062.00 | 4,002.00 | 4,048.00 | 3,957.22 | 1.48% | 74,000 |
| Sep 16, 2026 | 4,000.00 | 4,039.00 | 3,989.00 | 3,989.00 | 3,899.54 | -0.40% | 104,500 |
| Sep 15, 2026 | 4,050.00 | 4,055.00 | 3,997.00 | 4,005.00 | 3,915.18 | - | 133,200 |
| Sep 14, 2026 | 3,984.00 | 4,023.00 | 3,973.00 | 4,005.00 | 3,915.18 | 1.65% | 85,100 |
| Sep 11, 2026 | 3,911.00 | 3,959.00 | 3,911.00 | 3,940.00 | 3,851.64 | -0.30% | 150,100 |
| Sep 10, 2026 | 3,934.00 | 3,987.00 | 3,934.00 | 3,952.00 | 3,863.37 | -0.05% | 72,600 |
| Sep 9, 2026 | 3,962.00 | 3,981.00 | 3,930.00 | 3,954.00 | 3,865.32 | -0.83% | 100,000 |
| Sep 8, 2026 | 3,940.00 | 3,997.00 | 3,933.00 | 3,987.00 | 3,897.58 | 1.09% | 86,000 |
| Sep 7, 2026 | 3,952.00 | 3,967.00 | 3,909.00 | 3,944.00 | 3,855.55 | -0.43% | 83,800 |
| Sep 4, 2026 | 3,951.00 | 3,991.00 | 3,915.00 | 3,961.00 | 3,872.17 | -0.43% | 157,000 |
| Sep 3, 2026 | 4,000.00 | 4,033.00 | 3,947.00 | 3,978.00 | 3,888.78 | -0.55% | 118,200 |
| Sep 2, 2026 | 4,000.00 | 4,020.00 | 3,985.00 | 4,000.00 | 3,910.29 | -0.30% | 212,800 |
| Sep 1, 2026 | 3,966.00 | 4,085.00 | 3,966.00 | 4,012.00 | 3,922.02 | 1.54% | 157,200 |
| Aug 31, 2026 | 3,960.00 | 3,982.00 | 3,935.00 | 3,951.00 | 3,862.39 | -0.15% | 124,800 |