Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,359.00
-27.00 (-1.95%)
Apr 24, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,377.00 | 1,377.00 | 1,345.00 | 1,359.00 | 1,359.00 | -1.95% | 136,200 |
| Apr 23, 2026 | 1,376.00 | 1,391.00 | 1,364.00 | 1,386.00 | 1,386.00 | 0.43% | 124,600 |
| Apr 22, 2026 | 1,390.00 | 1,395.00 | 1,361.00 | 1,380.00 | 1,380.00 | -0.50% | 111,900 |
| Apr 21, 2026 | 1,374.00 | 1,389.00 | 1,374.00 | 1,387.00 | 1,387.00 | 0.95% | 128,200 |
| Apr 20, 2026 | 1,372.00 | 1,385.00 | 1,364.00 | 1,374.00 | 1,374.00 | 0.15% | 126,000 |
| Apr 17, 2026 | 1,350.00 | 1,378.00 | 1,348.00 | 1,372.00 | 1,372.00 | 1.11% | 109,000 |
| Apr 16, 2026 | 1,340.00 | 1,377.00 | 1,328.00 | 1,357.00 | 1,357.00 | 1.34% | 391,300 |
| Apr 15, 2026 | 1,337.00 | 1,345.00 | 1,328.00 | 1,339.00 | 1,339.00 | 1.29% | 69,400 |
| Apr 14, 2026 | 1,332.00 | 1,344.00 | 1,317.00 | 1,322.00 | 1,322.00 | -1.12% | 97,600 |
| Apr 13, 2026 | 1,354.00 | 1,356.00 | 1,331.00 | 1,337.00 | 1,337.00 | -0.59% | 85,900 |
| Apr 10, 2026 | 1,368.00 | 1,381.00 | 1,342.00 | 1,345.00 | 1,345.00 | -1.75% | 101,700 |
| Apr 9, 2026 | 1,384.00 | 1,389.00 | 1,366.00 | 1,369.00 | 1,369.00 | -1.08% | 90,700 |
| Apr 8, 2026 | 1,389.00 | 1,389.00 | 1,375.00 | 1,384.00 | 1,384.00 | 1.47% | 113,300 |
| Apr 7, 2026 | 1,371.00 | 1,391.00 | 1,357.00 | 1,364.00 | 1,364.00 | -0.44% | 71,600 |
| Apr 6, 2026 | 1,367.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.81% | 60,800 |
| Apr 3, 2026 | 1,358.00 | 1,373.00 | 1,355.00 | 1,359.00 | 1,359.00 | 0.07% | 74,400 |
| Apr 2, 2026 | 1,360.00 | 1,382.00 | 1,351.00 | 1,358.00 | 1,358.00 | -0.95% | 99,200 |
| Apr 1, 2026 | 1,335.00 | 1,371.00 | 1,335.00 | 1,371.00 | 1,371.00 | 2.93% | 119,100 |
| Mar 31, 2026 | 1,338.00 | 1,353.00 | 1,324.00 | 1,332.00 | 1,332.00 | -0.75% | 167,300 |
| Mar 30, 2026 | 1,321.00 | 1,347.00 | 1,309.00 | 1,342.00 | 1,342.00 | -0.59% | 152,700 |
| 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 |