Toho Holdings Co., Ltd. (TYO:8129)
Japan · Delayed Price · Currency is JPY 3,613.00
-297.00 (-7.60%)
Aug 5, 2026, 3:30 PM JST
Toho Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,894.00 | 3,894.00 | 3,574.00 | 3,613.00 | 3,613.00 | -7.60% | 334,300 |
| Aug 4, 2026 | 3,975.00 | 3,985.00 | 3,842.00 | 3,910.00 | 3,910.00 | -1.86% | 157,400 |
| Aug 3, 2026 | 3,990.00 | 3,990.00 | 3,873.00 | 3,984.00 | 3,984.00 | -0.75% | 158,100 |
| Jul 31, 2026 | 4,108.00 | 4,150.00 | 3,991.00 | 4,014.00 | 4,014.00 | -3.93% | 548,400 |
| Jul 30, 2026 | 4,339.00 | 4,379.00 | 4,164.00 | 4,178.00 | 4,178.00 | -3.24% | 275,900 |
| Jul 29, 2026 | 4,290.00 | 4,403.00 | 4,254.00 | 4,318.00 | 4,318.00 | 2.32% | 202,700 |
| Jul 28, 2026 | 4,204.00 | 4,268.00 | 4,190.00 | 4,220.00 | 4,220.00 | 0.02% | 165,500 |
| Jul 27, 2026 | 4,171.00 | 4,224.00 | 4,141.00 | 4,219.00 | 4,219.00 | 2.88% | 206,300 |
| Jul 24, 2026 | 3,970.00 | 4,101.00 | 3,943.00 | 4,101.00 | 4,101.00 | 2.96% | 169,600 |
| Jul 23, 2026 | 3,980.00 | 3,983.00 | 3,915.00 | 3,983.00 | 3,983.00 | -0.99% | 132,700 |
| Jul 22, 2026 | 4,017.00 | 4,042.00 | 3,976.00 | 4,023.00 | 4,023.00 | -0.30% | 121,400 |
| Jul 21, 2026 | 4,074.00 | 4,125.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.79% | 135,200 |
| Jul 17, 2026 | 4,048.00 | 4,148.00 | 4,048.00 | 4,067.00 | 4,067.00 | 1.12% | 143,500 |
| Jul 16, 2026 | 4,008.00 | 4,022.00 | 3,974.00 | 4,022.00 | 4,022.00 | 0.35% | 126,800 |
| Jul 15, 2026 | 3,985.00 | 4,041.00 | 3,980.00 | 4,008.00 | 4,008.00 | 0.65% | 139,200 |
| Jul 14, 2026 | 4,000.00 | 4,093.00 | 3,966.00 | 3,982.00 | 3,982.00 | 0.30% | 148,400 |
| Jul 13, 2026 | 3,966.00 | 3,990.00 | 3,938.00 | 3,970.00 | 3,970.00 | 0.10% | 87,200 |
| Jul 10, 2026 | 3,998.00 | 3,998.00 | 3,942.00 | 3,966.00 | 3,966.00 | -0.53% | 120,000 |
| Jul 9, 2026 | 4,000.00 | 4,004.00 | 3,941.00 | 3,987.00 | 3,987.00 | -0.57% | 121,800 |
| Jul 8, 2026 | 4,045.00 | 4,052.00 | 3,996.00 | 4,010.00 | 4,010.00 | -0.05% | 126,400 |
| Jul 7, 2026 | 3,889.00 | 4,029.00 | 3,889.00 | 4,012.00 | 4,012.00 | 1.34% | 128,500 |
| Jul 6, 2026 | 3,913.00 | 3,959.00 | 3,866.00 | 3,959.00 | 3,959.00 | 1.93% | 166,200 |
| Jul 3, 2026 | 3,910.00 | 3,954.00 | 3,870.00 | 3,884.00 | 3,884.00 | 0.94% | 143,200 |
| Jul 2, 2026 | 3,878.00 | 3,893.00 | 3,814.00 | 3,848.00 | 3,848.00 | 1.05% | 131,100 |
| Jul 1, 2026 | 3,863.00 | 3,867.00 | 3,786.00 | 3,808.00 | 3,808.00 | -2.48% | 129,900 |
| Jun 30, 2026 | 3,928.00 | 3,935.00 | 3,886.00 | 3,905.00 | 3,905.00 | 0.03% | 146,500 |
| Jun 29, 2026 | 3,859.00 | 3,934.00 | 3,847.00 | 3,904.00 | 3,904.00 | 1.80% | 153,700 |
| Jun 26, 2026 | 3,845.00 | 3,860.00 | 3,802.00 | 3,835.00 | 3,835.00 | 0.18% | 110,600 |
| Jun 25, 2026 | 3,884.00 | 3,913.00 | 3,820.00 | 3,828.00 | 3,828.00 | -1.64% | 79,900 |
| Jun 24, 2026 | 3,849.00 | 3,910.00 | 3,800.00 | 3,892.00 | 3,892.00 | 1.12% | 122,100 |
| Jun 23, 2026 | 3,808.00 | 3,849.00 | 3,775.00 | 3,849.00 | 3,849.00 | 1.29% | 124,600 |
| Jun 22, 2026 | 3,774.00 | 3,828.00 | 3,762.00 | 3,800.00 | 3,800.00 | 0.40% | 101,100 |
| 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 |