Toshin Holdings Co.,Ltd (TYO:9444)
Japan · Delayed Price · Currency is JPY 278.00
+7.00 (2.58%)
Jun 24, 2026, 3:30 PM JST
Toshin Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 225.00 | 229.00 | 207.00 | 212.00 | 212.00 | -5.78% | 58,600 |
| Jun 15, 2026 | 223.00 | 243.00 | 223.00 | 225.00 | 225.00 | -10.00% | 61,100 |
| Jun 12, 2026 | 240.00 | 261.00 | 220.00 | 250.00 | 250.00 | -7.75% | 414,800 |
| Jun 11, 2026 | 251.00 | 307.00 | 246.00 | 271.00 | 271.00 | 19.38% | 1,156,500 |
| Jun 10, 2026 | 195.00 | 227.00 | 183.00 | 227.00 | 227.00 | 28.25% | 249,600 |
| Jun 9, 2026 | 180.00 | 180.00 | 175.00 | 177.00 | 177.00 | 1.14% | 7,200 |
| Jun 8, 2026 | 181.00 | 182.00 | 175.00 | 175.00 | 175.00 | -5.91% | 17,600 |
| Jun 5, 2026 | 181.00 | 190.00 | 176.00 | 186.00 | 186.00 | 0.54% | 22,400 |
| Jun 4, 2026 | 189.00 | 199.00 | 184.00 | 185.00 | 185.00 | -3.14% | 26,100 |
| Jun 3, 2026 | 200.00 | 200.00 | 189.00 | 191.00 | 191.00 | -4.98% | 42,700 |
| 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 |