Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 9,699.00
+162.00 (1.70%)
Aug 1, 2025, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9,597.00 | 9,733.00 | 9,498.00 | 9,699.00 | 9,699.00 | 1.70% | 517,200 |
| Jul 31, 2025 | 9,496.00 | 9,572.00 | 9,402.00 | 9,537.00 | 9,537.00 | 1.53% | 751,700 |
| Jul 30, 2025 | 9,451.00 | 9,485.00 | 9,281.00 | 9,393.00 | 9,393.00 | -0.96% | 733,800 |
| Jul 29, 2025 | 9,496.00 | 9,509.00 | 9,364.00 | 9,484.00 | 9,484.00 | -0.14% | 760,800 |
| Jul 28, 2025 | 9,831.00 | 9,849.00 | 9,475.00 | 9,497.00 | 9,497.00 | -4.09% | 1,088,000 |
| Jul 25, 2025 | 9,768.00 | 9,934.00 | 9,676.00 | 9,902.00 | 9,902.00 | 2.05% | 1,029,400 |
| Jul 24, 2025 | 9,538.00 | 9,768.00 | 9,350.00 | 9,703.00 | 9,703.00 | 1.07% | 1,406,500 |
| Jul 23, 2025 | 9,750.00 | 9,807.00 | 9,427.00 | 9,600.00 | 9,600.00 | -2.56% | 1,805,600 |
| Jul 22, 2025 | 9,850.00 | 9,980.00 | 9,614.00 | 9,852.00 | 9,852.00 | 4.13% | 2,314,900 |
| Jul 18, 2025 | 9,339.00 | 9,461.00 | 9,182.00 | 9,461.00 | 9,461.00 | 2.86% | 1,055,700 |
| Jul 17, 2025 | 9,191.00 | 9,239.00 | 8,985.00 | 9,198.00 | 9,198.00 | 0.08% | 1,018,200 |
| Jul 16, 2025 | 8,587.00 | 9,231.00 | 8,550.00 | 9,191.00 | 9,191.00 | 10.91% | 2,967,300 |
| Jul 15, 2025 | 8,410.00 | 8,444.00 | 8,261.00 | 8,287.00 | 8,287.00 | -0.54% | 557,000 |
| Jul 14, 2025 | 8,330.00 | 8,367.00 | 8,252.00 | 8,332.00 | 8,332.00 | -0.06% | 425,200 |
| Jul 11, 2025 | 8,297.00 | 8,510.00 | 8,297.00 | 8,337.00 | 8,337.00 | 0.49% | 549,700 |
| Jul 10, 2025 | 8,278.00 | 8,298.00 | 8,223.00 | 8,296.00 | 8,296.00 | 0.83% | 455,500 |
| Jul 9, 2025 | 8,182.00 | 8,253.00 | 8,154.00 | 8,228.00 | 8,228.00 | 0.35% | 371,300 |
| Jul 8, 2025 | 8,290.00 | 8,297.00 | 8,116.00 | 8,199.00 | 8,199.00 | -0.40% | 456,600 |
| Jul 7, 2025 | 8,064.00 | 8,275.00 | 8,064.00 | 8,232.00 | 8,232.00 | 2.08% | 476,300 |
| Jul 4, 2025 | 8,103.00 | 8,191.00 | 8,064.00 | 8,064.00 | 8,064.00 | -0.25% | 448,900 |
| Jul 3, 2025 | 8,278.00 | 8,301.00 | 8,041.00 | 8,084.00 | 8,084.00 | -3.14% | 604,900 |
| Jul 2, 2025 | 8,390.00 | 8,450.00 | 8,248.00 | 8,346.00 | 8,346.00 | -2.17% | 627,500 |
| Jul 1, 2025 | 8,622.00 | 8,706.00 | 8,525.00 | 8,531.00 | 8,531.00 | 0.25% | 627,500 |
| Jun 30, 2025 | 8,300.00 | 8,591.00 | 8,299.00 | 8,510.00 | 8,510.00 | 4.00% | 806,800 |
| Jun 27, 2025 | 8,171.00 | 8,240.00 | 8,075.00 | 8,183.00 | 8,183.00 | 0.66% | 536,200 |
| Jun 26, 2025 | 8,045.00 | 8,200.00 | 8,032.00 | 8,129.00 | 8,129.00 | 1.14% | 466,200 |
| Jun 25, 2025 | 8,100.00 | 8,123.00 | 7,931.00 | 8,037.00 | 8,037.00 | -1.39% | 403,300 |
| Jun 24, 2025 | 8,221.00 | 8,238.00 | 8,117.00 | 8,150.00 | 8,150.00 | 0.39% | 278,200 |
| Jun 23, 2025 | 8,135.00 | 8,260.00 | 8,105.00 | 8,118.00 | 8,118.00 | -0.38% | 279,800 |
| Jun 20, 2025 | 8,347.00 | 8,386.00 | 8,149.00 | 8,149.00 | 8,149.00 | -2.47% | 793,700 |
| Jun 19, 2025 | 8,214.00 | 8,482.00 | 8,206.00 | 8,355.00 | 8,355.00 | 2.82% | 667,900 |
| Jun 18, 2025 | 8,020.00 | 8,215.00 | 8,020.00 | 8,126.00 | 8,126.00 | 1.06% | 446,900 |
| Jun 17, 2025 | 7,901.00 | 8,056.00 | 7,900.00 | 8,041.00 | 8,041.00 | 0.95% | 360,100 |
| Jun 16, 2025 | 7,893.00 | 7,965.00 | 7,796.00 | 7,965.00 | 7,965.00 | 1.46% | 354,300 |
| Jun 13, 2025 | 7,949.00 | 7,949.00 | 7,793.00 | 7,850.00 | 7,850.00 | -0.34% | 493,300 |
| Jun 12, 2025 | 7,780.00 | 7,897.00 | 7,743.00 | 7,877.00 | 7,877.00 | 0.48% | 320,200 |
| Jun 11, 2025 | 7,839.00 | 7,899.00 | 7,718.00 | 7,839.00 | 7,839.00 | 0.45% | 457,800 |
| Jun 10, 2025 | 7,819.00 | 7,840.00 | 7,770.00 | 7,804.00 | 7,804.00 | 0.05% | 339,800 |
| Jun 9, 2025 | 7,754.00 | 7,827.00 | 7,696.00 | 7,800.00 | 7,800.00 | 1.51% | 261,900 |
| Jun 6, 2025 | 7,669.00 | 7,749.00 | 7,587.00 | 7,684.00 | 7,684.00 | 1.71% | 486,100 |
| Jun 5, 2025 | 7,665.00 | 7,665.00 | 7,506.00 | 7,555.00 | 7,555.00 | -1.49% | 401,600 |
| Jun 4, 2025 | 7,603.00 | 7,670.00 | 7,595.00 | 7,669.00 | 7,669.00 | -0.13% | 371,400 |
| Jun 3, 2025 | 7,775.00 | 7,828.00 | 7,655.00 | 7,679.00 | 7,679.00 | -0.09% | 532,800 |
| Jun 2, 2025 | 7,550.00 | 7,691.00 | 7,502.00 | 7,686.00 | 7,686.00 | 0.93% | 414,200 |
| May 30, 2025 | 7,601.00 | 7,674.00 | 7,583.00 | 7,615.00 | 7,615.00 | -0.61% | 875,000 |
| May 29, 2025 | 7,663.00 | 7,691.00 | 7,565.00 | 7,662.00 | 7,662.00 | - | 1,174,300 |
| May 28, 2025 | 7,869.00 | 7,869.00 | 7,636.00 | 7,662.00 | 7,662.00 | -2.16% | 626,000 |
| May 27, 2025 | 7,803.00 | 7,870.00 | 7,761.00 | 7,831.00 | 7,831.00 | 0.97% | 579,600 |
| May 26, 2025 | 7,636.00 | 7,778.00 | 7,635.00 | 7,756.00 | 7,756.00 | 1.78% | 420,100 |
| May 23, 2025 | 7,597.00 | 7,667.00 | 7,531.00 | 7,620.00 | 7,620.00 | 1.61% | 446,400 |