Toshin Holdings Co.,Ltd (TYO:9444)
Japan · Delayed Price · Currency is JPY 191.00
-10.00 (-4.98%)
Jun 3, 2026, 3:30 PM JST
Toshin Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 210.00 | 227.00 | 200.00 | 201.00 | 201.00 | -14.47% | 66,400 |
| Jun 1, 2026 | 230.00 | 267.00 | 214.00 | 235.00 | 235.00 | 2.62% | 391,200 |
| May 29, 2026 | 193.00 | 229.00 | 192.00 | 229.00 | 229.00 | 27.93% | 117,900 |
| May 28, 2026 | 208.00 | 208.00 | 179.00 | 179.00 | 179.00 | -12.25% | 41,900 |
| May 27, 2026 | 211.00 | 215.00 | 204.00 | 204.00 | 204.00 | -5.12% | 38,700 |
| May 26, 2026 | 216.00 | 216.00 | 211.00 | 215.00 | 215.00 | -0.46% | 14,500 |
| May 25, 2026 | 220.00 | 221.00 | 211.00 | 216.00 | 216.00 | -1.82% | 19,200 |
| May 22, 2026 | 210.00 | 229.00 | 206.00 | 220.00 | 220.00 | 4.76% | 47,900 |
| May 21, 2026 | 215.00 | 217.00 | 208.00 | 210.00 | 210.00 | -4.11% | 34,000 |
| May 20, 2026 | 219.00 | 231.00 | 210.00 | 219.00 | 219.00 | -1.35% | 43,400 |
| May 19, 2026 | 245.00 | 245.00 | 216.00 | 222.00 | 222.00 | -3.06% | 137,600 |
| May 18, 2026 | 245.00 | 262.00 | 204.00 | 229.00 | 229.00 | 3.15% | 756,100 |
| May 15, 2026 | 182.00 | 222.00 | 163.00 | 222.00 | 222.00 | 29.07% | 618,800 |
| May 14, 2026 | 210.00 | 215.00 | 170.00 | 172.00 | 172.00 | -20.74% | 479,300 |
| May 13, 2026 | 182.00 | 217.00 | 182.00 | 217.00 | 217.00 | 29.94% | 423,500 |
| May 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -32.39% | 199,800 |
| May 11, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -24.46% | 12,500 |
| May 8, 2026 | 327.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.61% | 3,800 |
| May 7, 2026 | 337.00 | 337.00 | 329.00 | 329.00 | 329.00 | -1.20% | 8,000 |
| May 1, 2026 | 334.00 | 334.00 | 331.00 | 333.00 | 333.00 | -0.30% | 6,200 |
| Apr 30, 2026 | 341.00 | 341.00 | 334.00 | 334.00 | 334.00 | -2.62% | 7,000 |
| Apr 28, 2026 | 338.00 | 348.00 | 337.00 | 343.00 | 343.00 | -1.15% | 38,800 |
| Apr 27, 2026 | 366.00 | 370.00 | 347.00 | 347.00 | 347.00 | -6.97% | 29,100 |
| Apr 24, 2026 | 370.00 | 373.00 | 369.00 | 373.00 | 373.00 | 0.54% | 5,500 |
| Apr 23, 2026 | 369.00 | 371.00 | 367.00 | 371.00 | 371.00 | 0.54% | 5,300 |
| Apr 22, 2026 | 380.00 | 380.00 | 356.00 | 369.00 | 369.00 | 5.43% | 37,600 |
| Apr 21, 2026 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 7,300 |
| Apr 20, 2026 | 349.00 | 351.00 | 348.00 | 350.00 | 350.00 | 0.29% | 3,400 |
| Apr 17, 2026 | 347.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.29% | 3,800 |
| Apr 16, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 5,000 |
| Apr 15, 2026 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | 0.58% | 6,500 |
| Apr 14, 2026 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1.18% | 4,100 |
| Apr 13, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 3,300 |
| Apr 10, 2026 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.30% | 11,000 |
| Apr 9, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 337.00 | - | 5,300 |
| Apr 8, 2026 | 334.00 | 340.00 | 334.00 | 337.00 | 337.00 | 0.90% | 8,400 |
| Apr 7, 2026 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | 0.60% | 5,500 |
| Apr 6, 2026 | 340.00 | 340.00 | 324.00 | 332.00 | 332.00 | -2.92% | 23,300 |
| Apr 3, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 1.79% | 12,500 |
| Apr 2, 2026 | 335.00 | 340.00 | 335.00 | 336.00 | 336.00 | 1.20% | 9,200 |
| Apr 1, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.30% | 8,700 |
| Mar 31, 2026 | 334.00 | 338.00 | 327.00 | 333.00 | 333.00 | - | 12,600 |
| Mar 30, 2026 | 330.00 | 334.00 | 330.00 | 333.00 | 333.00 | - | 17,800 |
| Mar 27, 2026 | 333.00 | 339.00 | 332.00 | 333.00 | 333.00 | -1.48% | 15,800 |
| Mar 26, 2026 | 335.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.30% | 4,100 |
| Mar 25, 2026 | 332.00 | 337.00 | 331.00 | 337.00 | 337.00 | 1.81% | 4,800 |
| Mar 24, 2026 | 330.00 | 334.00 | 328.00 | 331.00 | 331.00 | 0.30% | 5,700 |
| Mar 23, 2026 | 339.00 | 339.00 | 329.00 | 330.00 | 330.00 | -1.79% | 16,800 |
| Mar 19, 2026 | 336.00 | 338.00 | 335.00 | 336.00 | 336.00 | -0.59% | 5,600 |
| Mar 18, 2026 | 339.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.29% | 3,700 |