Toshin Holdings Co.,Ltd (TYO:9444)
Japan · Delayed Price · Currency is JPY 167.00
-80.00 (-32.39%)
May 12, 2026, 3:30 PM JST
Toshin Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 327.00 | 340.00 | 327.00 | 339.00 | 339.00 | 3.67% | 15,700 |
| Mar 16, 2026 | 343.00 | 343.00 | 326.00 | 327.00 | 327.00 | -4.66% | 20,700 |
| Mar 13, 2026 | 345.00 | 346.00 | 343.00 | 343.00 | 343.00 | -1.15% | 7,600 |
| Mar 12, 2026 | 350.00 | 350.00 | 347.00 | 347.00 | 347.00 | -1.14% | 6,600 |
| Mar 11, 2026 | 353.00 | 355.00 | 351.00 | 351.00 | 351.00 | - | 4,400 |
| Mar 10, 2026 | 352.00 | 358.00 | 350.00 | 351.00 | 351.00 | -1.13% | 10,500 |
| Mar 9, 2026 | 357.00 | 357.00 | 351.00 | 355.00 | 355.00 | - | 5,500 |
| Mar 6, 2026 | 363.00 | 363.00 | 350.00 | 355.00 | 355.00 | -2.20% | 10,500 |
| Mar 5, 2026 | 377.00 | 379.00 | 362.00 | 363.00 | 363.00 | -4.22% | 16,600 |
| Mar 4, 2026 | 387.00 | 389.00 | 366.00 | 379.00 | 379.00 | - | 17,500 |
| Mar 3, 2026 | 372.00 | 392.00 | 367.00 | 379.00 | 379.00 | 3.55% | 19,700 |
| Mar 2, 2026 | 364.00 | 371.00 | 363.00 | 366.00 | 366.00 | 0.55% | 15,900 |
| Feb 27, 2026 | 364.00 | 367.00 | 361.00 | 364.00 | 364.00 | - | 21,000 |
| Feb 26, 2026 | 362.00 | 366.00 | 359.00 | 364.00 | 364.00 | 0.55% | 11,500 |
| Feb 25, 2026 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.40% | 10,200 |
| Feb 24, 2026 | 356.00 | 373.00 | 353.00 | 357.00 | 357.00 | 0.28% | 30,100 |