Toshin Holdings Co.,Ltd (TYO:9444)
Japan · Delayed Price · Currency is JPY 280.00
-12.00 (-4.11%)
Aug 27, 2026, 3:30 PM JST
Toshin Holdings Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 292.00 | 306.00 | 268.00 | 280.00 | 280.00 | -4.11% | 33,400 |
| Aug 26, 2026 | 316.00 | 316.00 | 292.00 | 292.00 | 292.00 | -8.75% | 56,800 |
| Aug 25, 2026 | 319.00 | 325.00 | 298.00 | 320.00 | 320.00 | 0.31% | 87,500 |
| Aug 24, 2026 | 268.00 | 327.00 | 267.00 | 319.00 | 319.00 | 19.03% | 420,900 |
| Aug 21, 2026 | 265.00 | 273.00 | 265.00 | 268.00 | 268.00 | -0.74% | 8,900 |
| Aug 20, 2026 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | -0.74% | 13,500 |
| Aug 19, 2026 | 278.00 | 279.00 | 261.00 | 272.00 | 272.00 | -3.89% | 31,700 |
| Aug 18, 2026 | 282.00 | 288.00 | 282.00 | 283.00 | 283.00 | -0.70% | 10,200 |
| Aug 17, 2026 | 285.00 | 298.00 | 280.00 | 285.00 | 285.00 | - | 33,900 |
| Aug 14, 2026 | 294.00 | 294.00 | 275.00 | 285.00 | 285.00 | -0.35% | 21,500 |
| Aug 13, 2026 | 288.00 | 288.00 | 267.00 | 286.00 | 286.00 | -1.04% | 48,400 |
| Aug 12, 2026 | 300.00 | 314.00 | 275.00 | 289.00 | 289.00 | -9.69% | 88,800 |
| Aug 10, 2026 | 307.00 | 325.00 | 296.00 | 320.00 | 320.00 | 1.59% | 63,300 |
| Aug 7, 2026 | 325.00 | 331.00 | 308.00 | 315.00 | 315.00 | -5.12% | 76,800 |
| Aug 6, 2026 | 309.00 | 363.00 | 301.00 | 332.00 | 332.00 | 2.15% | 512,100 |
| Aug 5, 2026 | 330.00 | 378.00 | 314.00 | 325.00 | 325.00 | 9.06% | 939,600 |
| Aug 4, 2026 | 226.00 | 298.00 | 226.00 | 298.00 | 298.00 | 36.70% | 330,100 |
| Aug 3, 2026 | 217.00 | 223.00 | 215.00 | 218.00 | 218.00 | -1.36% | 6,600 |
| Jul 31, 2026 | 226.00 | 226.00 | 211.00 | 221.00 | 221.00 | -2.21% | 16,600 |
| Jul 30, 2026 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 1.35% | 6,900 |
| Jul 29, 2026 | 230.00 | 234.00 | 218.00 | 223.00 | 223.00 | -3.04% | 21,700 |
| Jul 28, 2026 | 232.00 | 235.00 | 230.00 | 230.00 | 230.00 | -1.29% | 1,500 |
| Jul 27, 2026 | 230.00 | 235.00 | 230.00 | 233.00 | 233.00 | - | 4,600 |
| Jul 24, 2026 | 233.00 | 239.00 | 233.00 | 233.00 | 233.00 | 0.87% | 9,900 |
| Jul 23, 2026 | 236.00 | 240.00 | 228.00 | 231.00 | 231.00 | -2.12% | 11,400 |
| Jul 22, 2026 | 236.00 | 240.00 | 231.00 | 236.00 | 236.00 | 1.29% | 9,100 |
| Jul 21, 2026 | 226.00 | 242.00 | 226.00 | 233.00 | 233.00 | -3.72% | 16,600 |
| Jul 17, 2026 | 250.00 | 255.00 | 242.00 | 242.00 | 242.00 | -3.20% | 7,400 |
| Jul 16, 2026 | 253.00 | 260.00 | 250.00 | 250.00 | 250.00 | -1.96% | 3,300 |
| Jul 15, 2026 | 251.00 | 255.00 | 236.00 | 255.00 | 255.00 | -1.54% | 18,300 |
| Jul 14, 2026 | 242.00 | 298.00 | 242.00 | 259.00 | 259.00 | 5.28% | 216,600 |
| Jul 13, 2026 | 252.00 | 252.00 | 243.00 | 246.00 | 246.00 | -1.20% | 5,600 |
| Jul 10, 2026 | 257.00 | 257.00 | 244.00 | 249.00 | 249.00 | - | 7,800 |
| Jul 9, 2026 | 243.00 | 260.00 | 243.00 | 249.00 | 249.00 | 1.63% | 9,100 |
| Jul 8, 2026 | 246.00 | 255.00 | 230.00 | 245.00 | 245.00 | -0.81% | 8,500 |
| Jul 7, 2026 | 249.00 | 251.00 | 245.00 | 247.00 | 247.00 | -1.98% | 9,500 |
| Jul 6, 2026 | 256.00 | 258.00 | 242.00 | 252.00 | 252.00 | -2.70% | 22,400 |
| Jul 3, 2026 | 217.00 | 279.00 | 217.00 | 259.00 | 259.00 | 17.73% | 598,100 |
| Jul 2, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | -0.90% | 5,800 |
| Jul 1, 2026 | 231.00 | 231.00 | 222.00 | 222.00 | 222.00 | -3.48% | 3,400 |
| Jun 30, 2026 | 234.00 | 234.00 | 225.00 | 230.00 | 230.00 | -3.36% | 10,700 |
| Jun 29, 2026 | 242.00 | 248.00 | 238.00 | 238.00 | 238.00 | -4.42% | 5,300 |
| Jun 26, 2026 | 247.00 | 253.00 | 245.00 | 249.00 | 249.00 | -5.32% | 18,100 |
| Jun 25, 2026 | 280.00 | 280.00 | 258.00 | 263.00 | 263.00 | -5.40% | 29,100 |
| Jun 24, 2026 | 248.00 | 287.00 | 233.00 | 278.00 | 278.00 | 2.58% | 169,600 |
| Jun 23, 2026 | 202.00 | 281.00 | 202.00 | 271.00 | 271.00 | 34.16% | 833,400 |
| Jun 22, 2026 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | -1.94% | 21,200 |
| Jun 19, 2026 | 210.00 | 210.00 | 203.00 | 206.00 | 206.00 | -1.90% | 5,400 |
| Jun 18, 2026 | 203.00 | 214.00 | 203.00 | 210.00 | 210.00 | 3.45% | 22,800 |
| Jun 17, 2026 | 208.00 | 214.00 | 201.00 | 203.00 | 203.00 | -4.25% | 29,000 |