Skip to main content
logo
Toho Holdings Co., Ltd. (TYO:8129)
Japan flag Japan · Delayed Price · Currency is JPY
3,643.00
+76.00 (2.13%)
Oct 5, 2026, 3:30 PM JST

Toho Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,722.003,722.003,524.003,567.003,567.00-4.75%507,200
Oct 1, 20263,907.003,907.003,744.003,745.003,745.00-5.29%379,700
Sep 30, 20263,952.003,968.003,914.003,954.003,954.000.79%134,700
Sep 29, 20263,910.003,938.003,892.003,923.003,923.00-131,800
Sep 28, 20264,081.004,090.004,013.004,013.003,923.00-1.18%180,200
Sep 25, 20264,074.004,094.004,049.004,061.003,969.92-0.05%174,600
Sep 24, 20264,049.004,093.004,018.004,063.003,971.882.11%286,300
Sep 18, 20264,020.004,038.003,979.003,979.003,889.76-1.70%159,400
Sep 17, 20264,013.004,062.004,002.004,048.003,957.221.48%74,000
Sep 16, 20264,000.004,039.003,989.003,989.003,899.54-0.40%104,500
Sep 15, 20264,050.004,055.003,997.004,005.003,915.18-133,200
Sep 14, 20263,984.004,023.003,973.004,005.003,915.181.65%85,100
Sep 11, 20263,911.003,959.003,911.003,940.003,851.64-0.30%150,100
Sep 10, 20263,934.003,987.003,934.003,952.003,863.37-0.05%72,600
Sep 9, 20263,962.003,981.003,930.003,954.003,865.32-0.83%100,000
Sep 8, 20263,940.003,997.003,933.003,987.003,897.581.09%86,000
Sep 7, 20263,952.003,967.003,909.003,944.003,855.55-0.43%83,800
Sep 4, 20263,951.003,991.003,915.003,961.003,872.17-0.43%157,000
Sep 3, 20264,000.004,033.003,947.003,978.003,888.78-0.55%118,200
Sep 2, 20264,000.004,020.003,985.004,000.003,910.29-0.30%212,800
Sep 1, 20263,966.004,085.003,966.004,012.003,922.021.54%157,200
Aug 31, 20263,960.003,982.003,935.003,951.003,862.39-0.15%124,800
Aug 28, 20263,911.003,965.003,910.003,957.003,868.260.97%96,100
Aug 27, 20263,970.003,991.003,891.003,919.003,831.11-1.51%108,800
Aug 26, 20263,960.003,990.003,959.003,979.003,889.760.66%61,900
Aug 25, 20263,994.004,015.003,947.003,953.003,864.35-0.10%93,000
Aug 24, 20264,030.004,034.003,945.003,957.003,868.26-1.07%107,200
Aug 21, 20264,004.004,109.003,976.004,000.003,910.290.40%185,900
Aug 20, 20264,000.004,010.003,948.003,984.003,894.650.99%104,300
Aug 19, 20263,970.003,976.003,886.003,945.003,856.531.15%143,300
Aug 18, 20263,851.003,900.003,811.003,900.003,812.530.93%151,100
Aug 17, 20263,839.003,928.003,812.003,864.003,777.341.13%202,500
Aug 14, 20263,781.003,821.003,758.003,821.003,735.310.10%97,400
Aug 13, 20263,779.003,824.003,760.003,817.003,731.401.03%128,600
Aug 12, 20263,824.003,831.003,770.003,778.003,693.270.19%98,000
Aug 10, 20263,837.003,837.003,752.003,771.003,686.43-0.71%116,100
Aug 7, 20263,716.003,834.003,697.003,798.003,712.821.17%191,800
Aug 6, 20263,752.003,760.003,672.003,754.003,669.813.90%202,700
Aug 5, 20263,894.003,894.003,574.003,613.003,531.97-7.60%334,300
Aug 4, 20263,975.003,985.003,842.003,910.003,822.31-1.86%157,400
Aug 3, 20263,990.003,990.003,873.003,984.003,894.65-0.75%158,100
Jul 31, 20264,108.004,150.003,991.004,014.003,923.98-3.93%548,400
Jul 30, 20264,339.004,379.004,164.004,178.004,084.30-3.24%275,900
Jul 29, 20264,290.004,403.004,254.004,318.004,221.162.32%202,700
Jul 28, 20264,204.004,268.004,190.004,220.004,125.360.02%165,500
Jul 27, 20264,171.004,224.004,141.004,219.004,124.382.88%206,300
Jul 24, 20263,970.004,101.003,943.004,101.004,009.032.96%169,600
Jul 23, 20263,980.003,983.003,915.003,983.003,893.67-0.99%132,700
Jul 22, 20264,017.004,042.003,976.004,023.003,932.78-0.30%121,400
Jul 21, 20264,074.004,125.004,035.004,035.003,944.51-0.79%135,200