Toshin Holdings Co.,Ltd (TYO:9444)
Japan · Delayed Price · Currency is JPY 623.00
-3.00 (-0.48%)
Aug 22, 2025, 3:30 PM JST
Toshin Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 626.00 | 626.00 | 623.00 | 623.00 | 623.00 | -0.48% | 3,200 |
| Aug 21, 2025 | 622.00 | 626.00 | 622.00 | 626.00 | 626.00 | 0.64% | 2,100 |
| Aug 20, 2025 | 626.00 | 626.00 | 622.00 | 622.00 | 622.00 | -0.16% | 2,700 |
| Aug 19, 2025 | 624.00 | 624.00 | 620.00 | 623.00 | 623.00 | -0.80% | 4,100 |
| Aug 18, 2025 | 621.00 | 630.00 | 617.00 | 628.00 | 628.00 | 1.95% | 15,300 |
| Aug 15, 2025 | 616.00 | 616.00 | 613.00 | 616.00 | 616.00 | -0.16% | 3,700 |
| Aug 14, 2025 | 613.00 | 619.00 | 611.00 | 617.00 | 617.00 | 0.16% | 7,800 |
| Aug 13, 2025 | 615.00 | 617.00 | 612.00 | 616.00 | 616.00 | 0.16% | 3,700 |
| Aug 12, 2025 | 611.00 | 616.00 | 611.00 | 615.00 | 615.00 | 0.33% | 5,600 |
| Aug 8, 2025 | 613.00 | 616.00 | 612.00 | 613.00 | 613.00 | 0.16% | 3,700 |
| Aug 7, 2025 | 612.00 | 613.00 | 610.00 | 612.00 | 612.00 | 0.16% | 2,300 |
| Aug 6, 2025 | 614.00 | 614.00 | 611.00 | 611.00 | 611.00 | -0.65% | 2,600 |
| Aug 5, 2025 | 613.00 | 616.00 | 611.00 | 615.00 | 615.00 | 0.33% | 5,100 |
| Aug 4, 2025 | 610.00 | 613.00 | 610.00 | 613.00 | 613.00 | -0.16% | 4,800 |
| Aug 1, 2025 | 613.00 | 619.00 | 610.00 | 614.00 | 614.00 | -0.16% | 11,200 |
| Jul 31, 2025 | 617.00 | 618.00 | 614.00 | 615.00 | 615.00 | -0.49% | 8,900 |
| Jul 30, 2025 | 619.00 | 620.00 | 617.00 | 618.00 | 618.00 | - | 2,400 |
| Jul 29, 2025 | 620.00 | 620.00 | 615.00 | 618.00 | 618.00 | 0.16% | 5,000 |
| Jul 28, 2025 | 617.00 | 619.00 | 617.00 | 617.00 | 617.00 | - | 11,400 |
| Jul 25, 2025 | 618.00 | 618.00 | 616.00 | 617.00 | 617.00 | -0.16% | 900 |
| Jul 24, 2025 | 620.00 | 621.00 | 615.00 | 618.00 | 618.00 | - | 6,300 |
| Jul 23, 2025 | 622.00 | 622.00 | 618.00 | 618.00 | 618.00 | -0.16% | 3,200 |
| Jul 22, 2025 | 621.00 | 623.00 | 619.00 | 619.00 | 619.00 | -0.48% | 3,800 |
| Jul 18, 2025 | 623.00 | 624.00 | 622.00 | 622.00 | 622.00 | -0.16% | 900 |
| Jul 17, 2025 | 627.00 | 627.00 | 620.00 | 623.00 | 623.00 | -0.32% | 6,400 |
| Jul 16, 2025 | 628.00 | 628.00 | 622.00 | 625.00 | 625.00 | -0.32% | 4,300 |
| Jul 15, 2025 | 626.00 | 628.00 | 624.00 | 627.00 | 627.00 | 0.16% | 2,400 |
| Jul 14, 2025 | 631.00 | 632.00 | 622.00 | 626.00 | 626.00 | -0.48% | 3,400 |
| Jul 11, 2025 | 632.00 | 632.00 | 624.00 | 629.00 | 629.00 | 0.48% | 7,400 |
| Jul 10, 2025 | 614.00 | 627.00 | 614.00 | 626.00 | 626.00 | 0.32% | 4,600 |
| Jul 9, 2025 | 627.00 | 628.00 | 621.00 | 624.00 | 624.00 | -0.48% | 2,800 |
| Jul 8, 2025 | 623.00 | 630.00 | 610.00 | 627.00 | 627.00 | 0.64% | 12,400 |
| Jul 7, 2025 | 612.00 | 632.00 | 612.00 | 623.00 | 623.00 | 1.80% | 13,300 |
| Jul 4, 2025 | 616.00 | 617.00 | 612.00 | 612.00 | 612.00 | -0.65% | 3,500 |
| Jul 3, 2025 | 618.00 | 620.00 | 616.00 | 616.00 | 616.00 | -0.65% | 2,400 |
| Jul 2, 2025 | 622.00 | 623.00 | 618.00 | 620.00 | 620.00 | -0.32% | 1,900 |
| Jul 1, 2025 | 622.00 | 625.00 | 622.00 | 622.00 | 622.00 | -0.32% | 3,000 |
| Jun 30, 2025 | 629.00 | 633.00 | 622.00 | 624.00 | 624.00 | 0.32% | 18,600 |
| Jun 27, 2025 | 632.00 | 633.00 | 622.00 | 622.00 | 622.00 | -1.11% | 8,000 |
| Jun 26, 2025 | 631.00 | 631.00 | 624.00 | 629.00 | 629.00 | 0.80% | 11,800 |
| Jun 25, 2025 | 633.00 | 633.00 | 623.00 | 624.00 | 624.00 | -1.42% | 4,200 |
| Jun 24, 2025 | 634.00 | 634.00 | 627.00 | 633.00 | 633.00 | -0.16% | 4,400 |
| Jun 23, 2025 | 628.00 | 635.00 | 625.00 | 634.00 | 634.00 | 0.32% | 6,900 |
| Jun 20, 2025 | 637.00 | 637.00 | 632.00 | 632.00 | 632.00 | -0.16% | 12,400 |
| Jun 19, 2025 | 621.00 | 633.00 | 621.00 | 633.00 | 633.00 | 1.28% | 14,800 |
| Jun 18, 2025 | 623.00 | 630.00 | 623.00 | 625.00 | 625.00 | -0.64% | 11,900 |
| Jun 17, 2025 | 621.00 | 631.00 | 621.00 | 629.00 | 629.00 | 0.96% | 9,800 |
| Jun 16, 2025 | 627.00 | 629.00 | 621.00 | 623.00 | 623.00 | -0.48% | 3,100 |
| Jun 13, 2025 | 628.00 | 628.00 | 621.00 | 626.00 | 626.00 | 0.16% | 4,200 |
| Jun 12, 2025 | 622.00 | 629.00 | 621.00 | 625.00 | 625.00 | - | 5,200 |