Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,284.00
-1.00 (-0.08%)
At close: Feb 6, 2026
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,293.00 | 1,296.00 | 1,276.00 | 1,284.00 | 1,284.00 | -0.08% | 246,300 |
| Feb 5, 2026 | 1,284.00 | 1,290.00 | 1,268.00 | 1,285.00 | 1,285.00 | 0.39% | 216,200 |
| Feb 4, 2026 | 1,275.00 | 1,292.00 | 1,268.00 | 1,280.00 | 1,280.00 | 0.55% | 294,500 |
| Feb 3, 2026 | 1,249.00 | 1,277.00 | 1,242.00 | 1,273.00 | 1,273.00 | 3.08% | 312,900 |
| Feb 2, 2026 | 1,265.00 | 1,274.00 | 1,233.00 | 1,235.00 | 1,235.00 | -3.36% | 413,000 |
| Jan 30, 2026 | 1,269.00 | 1,283.00 | 1,247.00 | 1,278.00 | 1,278.00 | 0.47% | 471,600 |
| Jan 29, 2026 | 1,253.00 | 1,277.00 | 1,242.00 | 1,272.00 | 1,272.00 | -1.52% | 885,100 |
| Jan 28, 2026 | 1,298.33 | 1,303.33 | 1,271.67 | 1,291.67 | 1,266.70 | -1.02% | 777,299 |
| Jan 27, 2026 | 1,306.67 | 1,315.00 | 1,303.33 | 1,305.00 | 1,279.77 | -0.38% | 825,299 |
| Jan 26, 2026 | 1,293.33 | 1,310.00 | 1,288.33 | 1,310.00 | 1,284.68 | -1.50% | 2,928,899 |
| Jan 23, 2026 | 1,318.33 | 1,340.00 | 1,308.33 | 1,330.00 | 1,304.29 | 1.92% | 593,999 |
| Jan 22, 2026 | 1,293.33 | 1,315.00 | 1,278.33 | 1,305.00 | 1,279.77 | 1.16% | 2,124,899 |
| Jan 21, 2026 | 1,328.33 | 1,336.67 | 1,290.00 | 1,290.00 | 1,265.06 | -3.73% | 1,504,799 |
| Jan 20, 2026 | 1,356.67 | 1,356.67 | 1,326.67 | 1,340.00 | 1,314.10 | -1.23% | 592,199 |
| Jan 19, 2026 | 1,338.33 | 1,365.00 | 1,331.67 | 1,356.67 | 1,330.44 | 2.91% | 539,699 |
| Jan 16, 2026 | 1,335.00 | 1,336.67 | 1,305.00 | 1,318.33 | 1,292.85 | -1.49% | 879,899 |
| Jan 15, 2026 | 1,335.00 | 1,353.33 | 1,335.00 | 1,338.33 | 1,312.46 | 0.12% | 795,899 |
| Jan 14, 2026 | 1,306.67 | 1,348.33 | 1,306.67 | 1,336.67 | 1,310.83 | 1.65% | 1,960,499 |
| Jan 13, 2026 | 1,333.33 | 1,335.00 | 1,310.00 | 1,315.00 | 1,289.58 | -0.13% | 341,399 |
| Jan 9, 2026 | 1,331.67 | 1,335.00 | 1,306.67 | 1,316.67 | 1,291.22 | -0.38% | 256,199 |
| Jan 8, 2026 | 1,325.00 | 1,333.33 | 1,315.00 | 1,321.67 | 1,296.12 | 1.28% | 341,699 |
| Jan 7, 2026 | 1,320.00 | 1,321.67 | 1,301.67 | 1,305.00 | 1,279.77 | -0.51% | 362,399 |
| Jan 6, 2026 | 1,298.33 | 1,315.00 | 1,298.33 | 1,311.67 | 1,286.31 | 1.29% | 176,699 |
| Jan 5, 2026 | 1,303.33 | 1,308.33 | 1,288.33 | 1,295.00 | 1,269.97 | -0.38% | 330,899 |
| Dec 30, 2025 | 1,305.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,274.87 | -0.13% | 245,399 |
| Dec 29, 2025 | 1,288.33 | 1,305.00 | 1,288.33 | 1,301.67 | 1,276.51 | 0.77% | 373,199 |
| Dec 26, 2025 | 1,266.67 | 1,291.67 | 1,266.67 | 1,291.67 | 1,266.70 | 1.97% | 110,099 |
| Dec 25, 2025 | 1,261.67 | 1,268.33 | 1,256.67 | 1,266.67 | 1,242.18 | 1.06% | 105,599 |
| Dec 24, 2025 | 1,260.00 | 1,268.33 | 1,253.33 | 1,253.33 | 1,229.11 | -0.92% | 58,499 |
| Dec 23, 2025 | 1,255.00 | 1,271.67 | 1,255.00 | 1,265.00 | 1,240.55 | 0.80% | 56,099 |
| Dec 22, 2025 | 1,278.33 | 1,286.67 | 1,253.33 | 1,255.00 | 1,230.74 | -1.18% | 89,099 |
| Dec 19, 2025 | 1,276.67 | 1,291.67 | 1,268.33 | 1,270.00 | 1,245.45 | - | 131,399 |
| Dec 18, 2025 | 1,256.67 | 1,278.33 | 1,248.33 | 1,270.00 | 1,245.45 | 1.20% | 81,599 |
| Dec 17, 2025 | 1,265.00 | 1,281.67 | 1,251.67 | 1,255.00 | 1,230.74 | 0.27% | 129,899 |
| Dec 16, 2025 | 1,315.00 | 1,323.33 | 1,246.67 | 1,251.67 | 1,227.47 | -4.33% | 256,199 |
| Dec 15, 2025 | 1,265.00 | 1,331.67 | 1,260.00 | 1,308.33 | 1,283.04 | 3.43% | 392,099 |
| Dec 12, 2025 | 1,220.00 | 1,275.00 | 1,203.33 | 1,265.00 | 1,240.55 | 10.80% | 519,899 |
| Dec 11, 2025 | 1,166.67 | 1,166.67 | 1,141.67 | 1,141.67 | 1,119.60 | -1.86% | 110,399 |
| Dec 10, 2025 | 1,146.67 | 1,163.33 | 1,145.00 | 1,163.33 | 1,140.85 | 2.05% | 65,699 |
| Dec 9, 2025 | 1,143.33 | 1,150.00 | 1,133.33 | 1,140.00 | 1,117.96 | -0.15% | 62,399 |
| Dec 8, 2025 | 1,161.67 | 1,161.67 | 1,135.00 | 1,141.67 | 1,119.60 | -0.44% | 51,899 |
| Dec 5, 2025 | 1,158.33 | 1,166.67 | 1,146.67 | 1,146.67 | 1,124.50 | -0.86% | 47,699 |
| Dec 4, 2025 | 1,145.00 | 1,161.67 | 1,145.00 | 1,156.67 | 1,134.31 | 0.87% | 54,599 |
| Dec 3, 2025 | 1,158.33 | 1,163.33 | 1,146.67 | 1,146.67 | 1,124.50 | -1.29% | 63,599 |
| Dec 2, 2025 | 1,168.33 | 1,171.67 | 1,158.33 | 1,161.67 | 1,139.21 | 0.29% | 37,499 |
| Dec 1, 2025 | 1,180.00 | 1,183.33 | 1,156.67 | 1,158.33 | 1,135.94 | -1.28% | 61,199 |
| Nov 28, 2025 | 1,170.00 | 1,180.00 | 1,166.67 | 1,173.33 | 1,150.65 | 0.28% | 45,899 |
| Nov 27, 2025 | 1,156.67 | 1,170.00 | 1,153.33 | 1,170.00 | 1,147.38 | 0.57% | 83,399 |
| Nov 26, 2025 | 1,165.00 | 1,166.67 | 1,156.67 | 1,163.33 | 1,140.85 | 0.87% | 68,399 |
| Nov 25, 2025 | 1,160.00 | 1,166.67 | 1,150.00 | 1,153.33 | 1,131.04 | -0.14% | 53,699 |