Toshin Holdings Co.,Ltd (TYO:9444)
Japan · Delayed Price · Currency is JPY 188.00
-16.00 (-7.84%)
Nov 2, 2026, 3:30 PM JST
Toshin Holdings Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 187.00 | 195.00 | 182.00 | 188.00 | 188.00 | -7.84% | 43,400 |
| Oct 30, 2026 | 208.00 | 220.00 | 196.00 | 204.00 | 204.00 | -3.77% | 84,000 |
| Oct 29, 2026 | 212.00 | 226.00 | 203.00 | 212.00 | 212.00 | -15.87% | 278,400 |
| Oct 28, 2026 | 226.00 | 314.00 | 226.00 | 252.00 | 252.00 | 7.69% | 666,900 |
| Oct 27, 2026 | 242.00 | 284.00 | 234.00 | 234.00 | 234.00 | -3.31% | 65,500 |
| Oct 26, 2026 | 240.00 | 248.00 | 240.00 | 242.00 | 242.00 | 2.54% | 4,700 |
| Oct 23, 2026 | 251.00 | 252.00 | 232.00 | 236.00 | 236.00 | -5.98% | 29,300 |
| Oct 22, 2026 | 255.00 | 257.00 | 250.00 | 251.00 | 251.00 | -1.95% | 6,400 |
| Oct 21, 2026 | 259.00 | 259.00 | 255.00 | 256.00 | 256.00 | - | 4,400 |
| Oct 20, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | -2.29% | 5,100 |
| Oct 19, 2026 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | 5,200 |
| Oct 16, 2026 | 258.00 | 262.00 | 258.00 | 258.00 | 258.00 | -0.39% | 3,000 |
| Oct 15, 2026 | 259.00 | 261.00 | 259.00 | 259.00 | 259.00 | -1.15% | 5,100 |
| Oct 14, 2026 | 260.00 | 267.00 | 260.00 | 262.00 | 262.00 | 0.38% | 4,700 |
| Oct 13, 2026 | 257.00 | 262.00 | 257.00 | 261.00 | 261.00 | 0.77% | 5,100 |
| Oct 9, 2026 | 265.00 | 265.00 | 259.00 | 259.00 | 259.00 | - | 3,700 |
| Oct 8, 2026 | 260.00 | 265.00 | 259.00 | 259.00 | 259.00 | - | 6,800 |
| Oct 7, 2026 | 260.00 | 265.00 | 258.00 | 259.00 | 259.00 | -0.77% | 9,800 |
| Oct 6, 2026 | 264.00 | 268.00 | 261.00 | 261.00 | 261.00 | - | 8,800 |
| Oct 5, 2026 | 267.00 | 270.00 | 261.00 | 261.00 | 261.00 | -2.25% | 13,900 |
| Oct 2, 2026 | 274.00 | 274.00 | 263.00 | 267.00 | 267.00 | -3.96% | 22,800 |
| Oct 1, 2026 | 261.00 | 294.00 | 257.00 | 278.00 | 278.00 | 8.59% | 200,900 |
| Sep 30, 2026 | 264.00 | 267.00 | 256.00 | 256.00 | 256.00 | -5.88% | 26,000 |
| Sep 29, 2026 | 259.00 | 313.00 | 250.00 | 272.00 | 272.00 | 5.02% | 479,100 |
| Sep 28, 2026 | 258.00 | 260.00 | 258.00 | 259.00 | 259.00 | 0.39% | 8,700 |
| Sep 25, 2026 | 259.00 | 264.00 | 257.00 | 258.00 | 258.00 | -3.01% | 6,700 |
| Sep 24, 2026 | 255.00 | 266.00 | 255.00 | 266.00 | 266.00 | 1.92% | 9,800 |
| Sep 18, 2026 | 259.00 | 261.00 | 258.00 | 261.00 | 261.00 | 2.35% | 2,200 |
| Sep 17, 2026 | 258.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1.19% | 4,500 |
| Sep 16, 2026 | 258.00 | 263.00 | 252.00 | 252.00 | 252.00 | -3.82% | 14,500 |
| Sep 15, 2026 | 256.00 | 265.00 | 256.00 | 262.00 | 262.00 | 1.95% | 10,800 |
| Sep 14, 2026 | 257.00 | 260.00 | 257.00 | 257.00 | 257.00 | - | 5,700 |
| Sep 11, 2026 | 260.00 | 261.00 | 256.00 | 257.00 | 257.00 | -1.53% | 6,700 |
| Sep 10, 2026 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | -3.69% | 11,900 |
| Sep 9, 2026 | 280.00 | 280.00 | 266.00 | 271.00 | 271.00 | -2.87% | 12,800 |
| Sep 8, 2026 | 270.00 | 316.00 | 267.00 | 279.00 | 279.00 | 3.33% | 145,600 |
| Sep 7, 2026 | 273.00 | 278.00 | 270.00 | 270.00 | 270.00 | -1.10% | 6,300 |
| Sep 4, 2026 | 280.00 | 281.00 | 260.00 | 273.00 | 273.00 | -2.50% | 15,900 |
| Sep 3, 2026 | 287.00 | 287.00 | 279.00 | 280.00 | 280.00 | -1.41% | 10,100 |
| Sep 2, 2026 | 289.00 | 289.00 | 282.00 | 284.00 | 284.00 | -2.07% | 5,900 |
| Sep 1, 2026 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 0.69% | 12,100 |
| Aug 31, 2026 | 294.00 | 294.00 | 280.00 | 288.00 | 288.00 | -0.35% | 10,500 |
| Aug 28, 2026 | 272.00 | 289.00 | 270.00 | 289.00 | 289.00 | 3.21% | 18,600 |
| 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 |