Toho Co., Ltd. (TYO:8142)
Japan · Delayed Price · Currency is JPY 1,413.00
+10.00 (0.71%)
Oct 26, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,405.00 | 1,413.00 | 1,401.00 | 1,413.00 | 1,413.00 | 0.71% | 90,400 |
| Oct 23, 2026 | 1,420.00 | 1,432.00 | 1,399.00 | 1,403.00 | 1,403.00 | -0.64% | 93,200 |
| Oct 22, 2026 | 1,403.00 | 1,419.00 | 1,403.00 | 1,412.00 | 1,412.00 | 0.79% | 67,100 |
| Oct 21, 2026 | 1,404.00 | 1,408.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.57% | 65,900 |
| Oct 20, 2026 | 1,402.00 | 1,409.00 | 1,395.00 | 1,409.00 | 1,409.00 | 0.21% | 91,900 |
| Oct 19, 2026 | 1,417.00 | 1,421.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.50% | 74,600 |
| Oct 16, 2026 | 1,412.00 | 1,425.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.28% | 92,900 |
| Oct 15, 2026 | 1,387.00 | 1,417.00 | 1,385.00 | 1,417.00 | 1,417.00 | 1.65% | 193,800 |
| Oct 14, 2026 | 1,397.00 | 1,401.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.21% | 71,300 |
| Oct 13, 2026 | 1,396.00 | 1,403.00 | 1,387.00 | 1,397.00 | 1,397.00 | 0.07% | 90,300 |
| Oct 9, 2026 | 1,394.00 | 1,408.00 | 1,390.00 | 1,396.00 | 1,396.00 | - | 108,600 |
| Oct 8, 2026 | 1,381.00 | 1,398.00 | 1,376.00 | 1,396.00 | 1,396.00 | 0.14% | 93,900 |
| Oct 7, 2026 | 1,386.00 | 1,398.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.14% | 55,300 |
| Oct 6, 2026 | 1,382.00 | 1,396.00 | 1,382.00 | 1,392.00 | 1,392.00 | 0.72% | 73,100 |
| Oct 5, 2026 | 1,382.00 | 1,388.00 | 1,375.00 | 1,382.00 | 1,382.00 | -0.36% | 89,100 |
| Oct 2, 2026 | 1,400.00 | 1,400.00 | 1,376.00 | 1,387.00 | 1,387.00 | -1.21% | 118,400 |
| Oct 1, 2026 | 1,380.00 | 1,407.00 | 1,373.00 | 1,404.00 | 1,404.00 | 1.37% | 87,100 |
| Sep 30, 2026 | 1,381.00 | 1,386.00 | 1,373.00 | 1,385.00 | 1,385.00 | 0.44% | 84,600 |
| Sep 29, 2026 | 1,386.00 | 1,386.00 | 1,372.00 | 1,379.00 | 1,379.00 | -0.51% | 93,700 |
| Sep 28, 2026 | 1,397.00 | 1,401.00 | 1,382.00 | 1,386.00 | 1,386.00 | -0.36% | 115,000 |
| Sep 25, 2026 | 1,382.00 | 1,391.00 | 1,376.00 | 1,391.00 | 1,391.00 | 1.16% | 129,800 |
| Sep 24, 2026 | 1,389.00 | 1,399.00 | 1,373.00 | 1,375.00 | 1,375.00 | -0.94% | 111,200 |
| Sep 18, 2026 | 1,387.00 | 1,401.00 | 1,371.00 | 1,388.00 | 1,388.00 | 0.14% | 87,100 |
| Sep 17, 2026 | 1,380.00 | 1,392.00 | 1,376.00 | 1,386.00 | 1,386.00 | 0.43% | 74,800 |
| Sep 16, 2026 | 1,397.00 | 1,402.00 | 1,376.00 | 1,380.00 | 1,380.00 | -0.72% | 78,700 |
| Sep 15, 2026 | 1,399.00 | 1,405.00 | 1,387.00 | 1,390.00 | 1,390.00 | -0.43% | 64,800 |
| Sep 14, 2026 | 1,371.00 | 1,396.00 | 1,359.00 | 1,396.00 | 1,396.00 | -1.06% | 210,100 |
| Sep 11, 2026 | 1,414.00 | 1,418.00 | 1,392.00 | 1,411.00 | 1,411.00 | -0.70% | 110,600 |
| Sep 10, 2026 | 1,421.00 | 1,429.00 | 1,412.00 | 1,421.00 | 1,421.00 | -0.49% | 73,800 |
| Sep 9, 2026 | 1,425.00 | 1,438.00 | 1,418.00 | 1,428.00 | 1,428.00 | 0.14% | 75,700 |
| Sep 8, 2026 | 1,421.00 | 1,435.00 | 1,413.00 | 1,426.00 | 1,426.00 | 0.21% | 72,500 |
| Sep 7, 2026 | 1,431.00 | 1,436.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.77% | 58,400 |
| Sep 4, 2026 | 1,429.00 | 1,435.00 | 1,419.00 | 1,434.00 | 1,434.00 | 0.56% | 63,000 |
| Sep 3, 2026 | 1,429.00 | 1,431.00 | 1,416.00 | 1,426.00 | 1,426.00 | 0.07% | 58,200 |
| Sep 2, 2026 | 1,436.00 | 1,450.00 | 1,424.00 | 1,425.00 | 1,425.00 | -1.45% | 94,300 |
| Sep 1, 2026 | 1,416.00 | 1,449.00 | 1,413.00 | 1,446.00 | 1,446.00 | 1.40% | 89,600 |
| Aug 31, 2026 | 1,403.00 | 1,427.00 | 1,399.00 | 1,426.00 | 1,426.00 | 1.06% | 90,800 |
| Aug 28, 2026 | 1,410.00 | 1,418.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.21% | 65,000 |
| Aug 27, 2026 | 1,440.00 | 1,440.00 | 1,409.00 | 1,414.00 | 1,414.00 | -2.15% | 92,600 |
| Aug 26, 2026 | 1,449.00 | 1,449.00 | 1,436.00 | 1,445.00 | 1,445.00 | 0.91% | 111,000 |
| Aug 25, 2026 | 1,441.00 | 1,455.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.69% | 96,000 |
| Aug 24, 2026 | 1,443.00 | 1,461.00 | 1,435.00 | 1,442.00 | 1,442.00 | 0.35% | 151,600 |
| Aug 21, 2026 | 1,435.00 | 1,445.00 | 1,429.00 | 1,437.00 | 1,437.00 | 0.07% | 119,600 |
| 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 |