Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,350.00
+30.00 (2.27%)
At close: Mar 27, 2026
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,319.00 | 1,355.00 | 1,319.00 | 1,350.00 | 1,350.00 | 2.27% | 240,400 |
| Mar 26, 2026 | 1,331.00 | 1,334.00 | 1,305.00 | 1,320.00 | 1,320.00 | -1.05% | 110,700 |
| Mar 25, 2026 | 1,325.00 | 1,339.00 | 1,323.00 | 1,334.00 | 1,334.00 | 2.46% | 154,000 |
| Mar 24, 2026 | 1,300.00 | 1,310.00 | 1,292.00 | 1,302.00 | 1,302.00 | 2.52% | 130,300 |
| Mar 23, 2026 | 1,287.00 | 1,287.00 | 1,261.00 | 1,270.00 | 1,270.00 | -3.93% | 244,600 |
| Mar 19, 2026 | 1,327.00 | 1,359.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.42% | 320,100 |
| Mar 18, 2026 | 1,325.00 | 1,341.00 | 1,317.00 | 1,341.00 | 1,341.00 | 1.90% | 129,000 |
| Mar 17, 2026 | 1,303.00 | 1,333.00 | 1,300.00 | 1,316.00 | 1,316.00 | 1.08% | 133,900 |
| Mar 16, 2026 | 1,308.00 | 1,313.00 | 1,294.00 | 1,302.00 | 1,302.00 | -0.69% | 244,600 |
| Mar 13, 2026 | 1,350.00 | 1,374.00 | 1,301.00 | 1,311.00 | 1,311.00 | 2.58% | 592,300 |
| Mar 12, 2026 | 1,300.00 | 1,300.00 | 1,268.00 | 1,278.00 | 1,278.00 | -2.37% | 198,100 |
| Mar 11, 2026 | 1,311.00 | 1,320.00 | 1,305.00 | 1,309.00 | 1,309.00 | - | 90,600 |
| Mar 10, 2026 | 1,311.00 | 1,320.00 | 1,287.00 | 1,309.00 | 1,309.00 | 2.19% | 133,400 |
| Mar 9, 2026 | 1,268.00 | 1,285.00 | 1,251.00 | 1,281.00 | 1,281.00 | -3.10% | 272,000 |
| Mar 6, 2026 | 1,314.00 | 1,326.00 | 1,300.00 | 1,322.00 | 1,322.00 | -0.97% | 136,000 |
| Mar 5, 2026 | 1,326.00 | 1,345.00 | 1,310.00 | 1,335.00 | 1,335.00 | 4.71% | 331,400 |
| Mar 4, 2026 | 1,281.00 | 1,285.00 | 1,243.00 | 1,275.00 | 1,275.00 | -2.37% | 352,700 |
| Mar 3, 2026 | 1,325.00 | 1,333.00 | 1,302.00 | 1,306.00 | 1,306.00 | -1.14% | 231,800 |
| Mar 2, 2026 | 1,333.00 | 1,343.00 | 1,313.00 | 1,321.00 | 1,321.00 | -2.51% | 224,300 |
| Feb 27, 2026 | 1,330.00 | 1,356.00 | 1,325.00 | 1,355.00 | 1,355.00 | 1.42% | 198,700 |
| Feb 26, 2026 | 1,327.00 | 1,342.00 | 1,321.00 | 1,336.00 | 1,336.00 | 1.29% | 216,300 |
| Feb 25, 2026 | 1,337.00 | 1,337.00 | 1,315.00 | 1,319.00 | 1,319.00 | -0.98% | 180,800 |
| Feb 24, 2026 | 1,318.00 | 1,341.00 | 1,301.00 | 1,332.00 | 1,332.00 | 1.37% | 179,600 |
| Feb 20, 2026 | 1,305.00 | 1,315.00 | 1,298.00 | 1,314.00 | 1,314.00 | -0.45% | 151,900 |
| Feb 19, 2026 | 1,320.00 | 1,327.00 | 1,295.00 | 1,320.00 | 1,320.00 | - | 150,100 |
| Feb 18, 2026 | 1,310.00 | 1,327.00 | 1,301.00 | 1,320.00 | 1,320.00 | 0.76% | 153,400 |
| Feb 17, 2026 | 1,350.00 | 1,350.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.75% | 164,700 |
| Feb 16, 2026 | 1,343.00 | 1,352.00 | 1,334.00 | 1,347.00 | 1,347.00 | 0.30% | 236,500 |
| Feb 13, 2026 | 1,330.00 | 1,355.00 | 1,314.00 | 1,343.00 | 1,343.00 | 0.98% | 342,400 |
| Feb 12, 2026 | 1,321.00 | 1,330.00 | 1,315.00 | 1,330.00 | 1,330.00 | 0.61% | 205,500 |
| Feb 10, 2026 | 1,307.00 | 1,324.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1.38% | 270,100 |
| Feb 9, 2026 | 1,296.00 | 1,306.00 | 1,284.00 | 1,304.00 | 1,304.00 | 1.56% | 332,700 |
| 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 |