Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,437.00
+1.00 (0.07%)
Aug 21, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,435.00 | 1,445.00 | 1,429.00 | 1,437.00 | - | 0.07% | 51,100 |
| Aug 20, 2026 | 1,414.00 | 1,436.00 | 1,413.00 | 1,436.00 | 1,436.00 | 1.63% | 130,100 |
| Aug 19, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,413.00 | 1,413.00 | 0.21% | 97,000 |
| Aug 18, 2026 | 1,410.00 | 1,425.00 | 1,398.00 | 1,410.00 | 1,410.00 | -0.84% | 115,200 |
| Aug 17, 2026 | 1,403.00 | 1,427.00 | 1,397.00 | 1,422.00 | 1,422.00 | 1.35% | 187,400 |
| Aug 14, 2026 | 1,380.00 | 1,403.00 | 1,377.00 | 1,403.00 | 1,403.00 | 1.81% | 149,500 |
| Aug 13, 2026 | 1,382.00 | 1,384.00 | 1,366.00 | 1,378.00 | 1,378.00 | -0.29% | 60,000 |
| Aug 12, 2026 | 1,360.00 | 1,382.00 | 1,355.00 | 1,382.00 | 1,382.00 | 1.62% | 99,400 |
| Aug 10, 2026 | 1,359.00 | 1,367.00 | 1,343.00 | 1,360.00 | 1,360.00 | 0.37% | 67,900 |
| Aug 7, 2026 | 1,359.00 | 1,365.00 | 1,352.00 | 1,355.00 | 1,355.00 | -0.07% | 66,400 |
| Aug 6, 2026 | 1,348.00 | 1,359.00 | 1,332.00 | 1,356.00 | 1,356.00 | 1.35% | 95,300 |
| Aug 5, 2026 | 1,331.00 | 1,344.00 | 1,323.00 | 1,338.00 | 1,338.00 | 1.36% | 103,900 |
| Aug 4, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.86% | 169,700 |
| Aug 3, 2026 | 1,345.00 | 1,356.00 | 1,338.00 | 1,345.00 | 1,345.00 | -0.74% | 152,700 |
| Jul 31, 2026 | 1,351.00 | 1,368.00 | 1,344.00 | 1,355.00 | 1,355.00 | -1.88% | 182,100 |
| Jul 30, 2026 | 1,371.00 | 1,394.00 | 1,348.00 | 1,381.00 | 1,381.00 | -0.65% | 498,200 |
| Jul 29, 2026 | 1,410.00 | 1,438.00 | 1,407.00 | 1,420.00 | 1,390.02 | 1.07% | 387,700 |
| Jul 28, 2026 | 1,404.00 | 1,418.00 | 1,394.00 | 1,405.00 | 1,375.34 | 0.07% | 274,400 |
| Jul 27, 2026 | 1,367.00 | 1,406.00 | 1,365.00 | 1,404.00 | 1,374.36 | 2.71% | 249,300 |
| Jul 24, 2026 | 1,338.00 | 1,368.00 | 1,333.00 | 1,367.00 | 1,338.14 | 1.64% | 169,500 |
| Jul 23, 2026 | 1,346.00 | 1,367.00 | 1,341.00 | 1,345.00 | 1,316.60 | -0.44% | 250,000 |
| Jul 22, 2026 | 1,360.00 | 1,363.00 | 1,341.00 | 1,351.00 | 1,322.48 | -2.31% | 252,300 |
| Jul 21, 2026 | 1,366.00 | 1,386.00 | 1,366.00 | 1,383.00 | 1,353.80 | 1.54% | 152,000 |
| Jul 17, 2026 | 1,368.00 | 1,381.00 | 1,356.00 | 1,362.00 | 1,333.25 | -0.22% | 157,900 |
| Jul 16, 2026 | 1,379.00 | 1,389.00 | 1,365.00 | 1,365.00 | 1,336.18 | -1.16% | 111,300 |
| Jul 15, 2026 | 1,388.00 | 1,389.00 | 1,377.00 | 1,381.00 | 1,351.84 | -0.65% | 111,200 |
| Jul 14, 2026 | 1,345.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,360.65 | 3.42% | 194,400 |
| Jul 13, 2026 | 1,343.00 | 1,355.00 | 1,339.00 | 1,344.00 | 1,315.63 | 0.22% | 169,400 |
| Jul 10, 2026 | 1,347.00 | 1,353.00 | 1,340.00 | 1,341.00 | 1,312.69 | -0.52% | 132,200 |
| Jul 9, 2026 | 1,345.00 | 1,355.00 | 1,338.00 | 1,348.00 | 1,319.54 | -0.30% | 106,200 |
| Jul 8, 2026 | 1,365.00 | 1,368.00 | 1,349.00 | 1,352.00 | 1,323.46 | -0.73% | 208,600 |
| Jul 7, 2026 | 1,366.00 | 1,369.00 | 1,356.00 | 1,362.00 | 1,333.25 | 0.15% | 110,500 |
| Jul 6, 2026 | 1,366.00 | 1,388.00 | 1,357.00 | 1,360.00 | 1,331.29 | -0.22% | 222,400 |
| Jul 3, 2026 | 1,358.00 | 1,373.00 | 1,356.00 | 1,363.00 | 1,334.22 | 1.41% | 133,900 |
| Jul 2, 2026 | 1,335.00 | 1,348.00 | 1,326.00 | 1,344.00 | 1,315.63 | 1.66% | 142,500 |
| Jul 1, 2026 | 1,350.00 | 1,361.00 | 1,314.00 | 1,322.00 | 1,294.09 | -2.07% | 175,700 |
| Jun 30, 2026 | 1,367.00 | 1,367.00 | 1,343.00 | 1,350.00 | 1,321.50 | -1.24% | 127,900 |
| Jun 29, 2026 | 1,356.00 | 1,367.00 | 1,352.00 | 1,367.00 | 1,338.14 | 1.18% | 117,300 |
| Jun 26, 2026 | 1,342.00 | 1,354.00 | 1,340.00 | 1,351.00 | 1,322.48 | 0.30% | 70,200 |
| Jun 25, 2026 | 1,346.00 | 1,356.00 | 1,341.00 | 1,347.00 | 1,318.56 | 0.30% | 113,500 |
| Jun 24, 2026 | 1,340.00 | 1,357.00 | 1,332.00 | 1,343.00 | 1,314.65 | 0.67% | 128,500 |
| Jun 23, 2026 | 1,330.00 | 1,347.00 | 1,313.00 | 1,334.00 | 1,305.84 | - | 152,400 |
| Jun 22, 2026 | 1,303.00 | 1,336.00 | 1,303.00 | 1,334.00 | 1,305.84 | 2.38% | 132,600 |
| Jun 19, 2026 | 1,300.00 | 1,319.00 | 1,297.00 | 1,303.00 | 1,275.49 | 0.31% | 128,300 |
| Jun 18, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,299.00 | 1,271.58 | -0.08% | 82,200 |
| Jun 17, 2026 | 1,291.00 | 1,305.00 | 1,286.00 | 1,300.00 | 1,272.55 | 1.33% | 77,700 |
| Jun 16, 2026 | 1,290.00 | 1,296.00 | 1,271.00 | 1,283.00 | 1,255.91 | -0.85% | 125,000 |
| Jun 15, 2026 | 1,311.00 | 1,323.00 | 1,293.00 | 1,294.00 | 1,266.68 | -0.69% | 124,800 |
| Jun 12, 2026 | 1,294.00 | 1,306.00 | 1,262.00 | 1,303.00 | 1,275.49 | 0.70% | 194,500 |
| Jun 11, 2026 | 1,308.00 | 1,315.00 | 1,266.00 | 1,294.00 | 1,266.68 | -0.08% | 92,800 |