Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,335.00
+60.00 (4.71%)
Mar 5, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,326.00 | 1,345.00 | 1,310.00 | 1,337.00 | - | 4.86% | 154,100 |
| 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 |
| 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 |