Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,383.00
+21.00 (1.54%)
Jul 21, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,366.00 | 1,386.00 | 1,366.00 | 1,383.00 | 1,383.00 | 1.54% | 152,000 |
| Jul 17, 2026 | 1,368.00 | 1,381.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.22% | 157,900 |
| Jul 16, 2026 | 1,379.00 | 1,389.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.16% | 111,300 |
| Jul 15, 2026 | 1,388.00 | 1,389.00 | 1,377.00 | 1,381.00 | 1,381.00 | -0.65% | 111,200 |
| Jul 14, 2026 | 1,345.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,390.00 | 3.42% | 194,400 |
| Jul 13, 2026 | 1,343.00 | 1,355.00 | 1,339.00 | 1,344.00 | 1,344.00 | 0.22% | 169,400 |
| Jul 10, 2026 | 1,347.00 | 1,353.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.52% | 132,200 |
| Jul 9, 2026 | 1,345.00 | 1,355.00 | 1,338.00 | 1,348.00 | 1,348.00 | -0.30% | 106,200 |
| Jul 8, 2026 | 1,365.00 | 1,368.00 | 1,349.00 | 1,352.00 | 1,352.00 | -0.73% | 208,600 |
| Jul 7, 2026 | 1,366.00 | 1,369.00 | 1,356.00 | 1,362.00 | 1,362.00 | 0.15% | 110,500 |
| Jul 6, 2026 | 1,366.00 | 1,388.00 | 1,357.00 | 1,360.00 | 1,360.00 | -0.22% | 222,400 |
| Jul 3, 2026 | 1,358.00 | 1,373.00 | 1,356.00 | 1,363.00 | 1,363.00 | 1.41% | 133,900 |
| Jul 2, 2026 | 1,335.00 | 1,348.00 | 1,326.00 | 1,344.00 | 1,344.00 | 1.66% | 142,500 |
| Jul 1, 2026 | 1,350.00 | 1,361.00 | 1,314.00 | 1,322.00 | 1,322.00 | -2.07% | 175,700 |
| Jun 30, 2026 | 1,367.00 | 1,367.00 | 1,343.00 | 1,350.00 | 1,350.00 | -1.24% | 127,900 |
| Jun 29, 2026 | 1,356.00 | 1,367.00 | 1,352.00 | 1,367.00 | 1,367.00 | 1.18% | 117,300 |
| Jun 26, 2026 | 1,342.00 | 1,354.00 | 1,340.00 | 1,351.00 | 1,351.00 | 0.30% | 70,200 |
| Jun 25, 2026 | 1,346.00 | 1,356.00 | 1,341.00 | 1,347.00 | 1,347.00 | 0.30% | 113,500 |
| Jun 24, 2026 | 1,340.00 | 1,357.00 | 1,332.00 | 1,343.00 | 1,343.00 | 0.67% | 128,500 |
| Jun 23, 2026 | 1,330.00 | 1,347.00 | 1,313.00 | 1,334.00 | 1,334.00 | - | 152,400 |
| Jun 22, 2026 | 1,303.00 | 1,336.00 | 1,303.00 | 1,334.00 | 1,334.00 | 2.38% | 132,600 |
| Jun 19, 2026 | 1,300.00 | 1,319.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.31% | 128,300 |
| Jun 18, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,299.00 | 1,299.00 | -0.08% | 82,200 |
| Jun 17, 2026 | 1,291.00 | 1,305.00 | 1,286.00 | 1,300.00 | 1,300.00 | 1.33% | 77,700 |
| Jun 16, 2026 | 1,290.00 | 1,296.00 | 1,271.00 | 1,283.00 | 1,283.00 | -0.85% | 125,000 |
| Jun 15, 2026 | 1,311.00 | 1,323.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.69% | 124,800 |
| Jun 12, 2026 | 1,294.00 | 1,306.00 | 1,262.00 | 1,303.00 | 1,303.00 | 0.70% | 194,500 |
| Jun 11, 2026 | 1,308.00 | 1,315.00 | 1,266.00 | 1,294.00 | 1,294.00 | -0.08% | 92,800 |
| Jun 10, 2026 | 1,302.00 | 1,315.00 | 1,293.00 | 1,295.00 | 1,295.00 | -1.07% | 61,100 |
| Jun 9, 2026 | 1,320.00 | 1,322.00 | 1,301.00 | 1,309.00 | 1,309.00 | -0.08% | 68,900 |
| Jun 8, 2026 | 1,300.00 | 1,311.00 | 1,288.00 | 1,310.00 | 1,310.00 | 2.18% | 108,100 |
| Jun 5, 2026 | 1,292.00 | 1,306.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.23% | 123,300 |
| Jun 4, 2026 | 1,302.00 | 1,312.00 | 1,280.00 | 1,285.00 | 1,285.00 | -1.76% | 76,700 |
| Jun 3, 2026 | 1,324.00 | 1,328.00 | 1,303.00 | 1,308.00 | 1,308.00 | -0.68% | 71,300 |
| Jun 2, 2026 | 1,302.00 | 1,323.00 | 1,292.00 | 1,317.00 | 1,317.00 | -0.08% | 68,800 |
| Jun 1, 2026 | 1,325.00 | 1,325.00 | 1,297.00 | 1,318.00 | 1,318.00 | -0.53% | 125,000 |
| May 29, 2026 | 1,310.00 | 1,344.00 | 1,310.00 | 1,325.00 | 1,325.00 | 0.61% | 66,700 |
| May 28, 2026 | 1,307.00 | 1,321.00 | 1,304.00 | 1,317.00 | 1,317.00 | 0.08% | 82,000 |
| May 27, 2026 | 1,324.00 | 1,324.00 | 1,306.00 | 1,316.00 | 1,316.00 | -0.75% | 84,100 |
| May 26, 2026 | 1,316.00 | 1,340.00 | 1,311.00 | 1,326.00 | 1,326.00 | - | 66,800 |
| May 25, 2026 | 1,360.00 | 1,360.00 | 1,311.00 | 1,326.00 | 1,326.00 | -0.38% | 104,200 |
| May 22, 2026 | 1,327.00 | 1,332.00 | 1,316.00 | 1,331.00 | 1,331.00 | 0.91% | 67,500 |
| May 21, 2026 | 1,334.00 | 1,345.00 | 1,319.00 | 1,319.00 | 1,319.00 | -0.75% | 64,200 |
| May 20, 2026 | 1,364.00 | 1,364.00 | 1,316.00 | 1,329.00 | 1,329.00 | -1.26% | 67,000 |
| May 19, 2026 | 1,340.00 | 1,351.00 | 1,334.00 | 1,346.00 | 1,346.00 | 1.13% | 59,500 |
| May 18, 2026 | 1,321.00 | 1,335.00 | 1,308.00 | 1,331.00 | 1,331.00 | 0.38% | 78,800 |
| May 15, 2026 | 1,333.00 | 1,343.00 | 1,316.00 | 1,326.00 | 1,326.00 | -0.53% | 68,000 |
| May 14, 2026 | 1,365.00 | 1,368.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.26% | 70,600 |
| May 13, 2026 | 1,347.00 | 1,369.00 | 1,345.00 | 1,350.00 | 1,350.00 | 0.07% | 62,300 |
| May 12, 2026 | 1,378.00 | 1,379.00 | 1,340.00 | 1,349.00 | 1,349.00 | -1.68% | 70,700 |