Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 7,937.00
-146.00 (-1.81%)
Feb 16, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 8,175.00 | 8,179.00 | 8,045.00 | 8,070.00 | - | -0.16% | 90,100 |
| Feb 13, 2026 | 8,130.00 | 8,145.00 | 7,989.00 | 8,083.00 | 8,083.00 | 0.11% | 600,200 |
| Feb 12, 2026 | 8,090.00 | 8,144.00 | 8,050.00 | 8,074.00 | 8,074.00 | 0.50% | 696,200 |
| Feb 10, 2026 | 7,990.00 | 8,097.00 | 7,934.00 | 8,034.00 | 8,034.00 | 0.93% | 606,700 |
| Feb 9, 2026 | 7,900.00 | 7,974.00 | 7,859.00 | 7,960.00 | 7,960.00 | 2.41% | 681,900 |
| Feb 6, 2026 | 7,825.00 | 7,850.00 | 7,657.00 | 7,773.00 | 7,773.00 | -0.63% | 558,000 |
| Feb 5, 2026 | 7,820.00 | 7,896.00 | 7,714.00 | 7,822.00 | 7,822.00 | 1.27% | 666,300 |
| Feb 4, 2026 | 7,800.00 | 7,824.00 | 7,641.00 | 7,724.00 | 7,724.00 | -1.27% | 672,900 |
| Feb 3, 2026 | 7,965.00 | 8,035.00 | 7,823.00 | 7,823.00 | 7,823.00 | -2.48% | 907,300 |
| Feb 2, 2026 | 7,976.00 | 8,050.00 | 7,915.00 | 8,022.00 | 8,022.00 | 1.84% | 620,700 |
| Jan 30, 2026 | 7,863.00 | 7,923.00 | 7,787.00 | 7,877.00 | 7,877.00 | 0.17% | 605,500 |
| Jan 29, 2026 | 7,919.00 | 7,940.00 | 7,819.00 | 7,864.00 | 7,864.00 | -2.54% | 643,000 |
| Jan 28, 2026 | 7,930.00 | 8,070.00 | 7,891.00 | 8,069.00 | 8,069.00 | 1.18% | 600,700 |
| Jan 27, 2026 | 8,065.00 | 8,089.00 | 7,974.00 | 7,975.00 | 7,975.00 | -1.21% | 558,700 |
| Jan 26, 2026 | 8,060.00 | 8,112.00 | 7,993.00 | 8,073.00 | 8,073.00 | -0.53% | 481,200 |
| Jan 23, 2026 | 8,100.00 | 8,215.00 | 8,030.00 | 8,116.00 | 8,116.00 | 1.05% | 760,200 |
| Jan 22, 2026 | 8,000.00 | 8,083.00 | 7,880.00 | 8,032.00 | 8,032.00 | -0.04% | 795,400 |
| Jan 21, 2026 | 8,085.00 | 8,189.00 | 8,002.00 | 8,035.00 | 8,035.00 | 0.22% | 788,400 |
| Jan 20, 2026 | 8,091.00 | 8,149.00 | 8,001.00 | 8,017.00 | 8,017.00 | -0.40% | 728,800 |
| Jan 19, 2026 | 7,999.00 | 8,096.00 | 7,915.00 | 8,049.00 | 8,049.00 | 0.45% | 646,500 |
| Jan 16, 2026 | 8,000.00 | 8,062.00 | 7,824.00 | 8,013.00 | 8,013.00 | -0.40% | 1,170,000 |
| Jan 15, 2026 | 8,326.00 | 8,423.00 | 8,028.00 | 8,045.00 | 8,045.00 | 2.51% | 2,164,200 |
| Jan 14, 2026 | 7,997.00 | 7,998.00 | 7,807.00 | 7,848.00 | 7,848.00 | -0.61% | 1,102,500 |
| Jan 13, 2026 | 7,940.00 | 8,039.00 | 7,838.00 | 7,896.00 | 7,896.00 | 1.23% | 1,000,100 |
| Jan 9, 2026 | 7,834.00 | 7,860.00 | 7,720.00 | 7,800.00 | 7,800.00 | -1.09% | 600,500 |
| Jan 8, 2026 | 7,902.00 | 7,982.00 | 7,862.00 | 7,886.00 | 7,886.00 | 0.05% | 495,900 |
| Jan 7, 2026 | 7,946.00 | 7,985.00 | 7,846.00 | 7,882.00 | 7,882.00 | -1.33% | 576,700 |
| Jan 6, 2026 | 7,950.00 | 8,040.00 | 7,946.00 | 7,988.00 | 7,988.00 | 0.05% | 540,700 |
| Jan 5, 2026 | 8,009.00 | 8,064.00 | 7,932.00 | 7,984.00 | 7,984.00 | 0.05% | 616,900 |
| Dec 30, 2025 | 8,089.00 | 8,097.00 | 7,980.00 | 7,980.00 | 7,980.00 | -1.35% | 568,200 |
| Dec 29, 2025 | 8,205.00 | 8,210.00 | 8,039.00 | 8,089.00 | 8,089.00 | -1.33% | 499,700 |
| Dec 26, 2025 | 8,251.00 | 8,264.00 | 8,138.00 | 8,198.00 | 8,198.00 | 0.12% | 364,500 |
| Dec 25, 2025 | 8,240.00 | 8,252.00 | 8,167.00 | 8,188.00 | 8,188.00 | -0.44% | 274,800 |
| Dec 24, 2025 | 8,235.00 | 8,275.00 | 8,188.00 | 8,224.00 | 8,224.00 | -0.12% | 365,300 |
| Dec 23, 2025 | 8,182.00 | 8,308.00 | 8,167.00 | 8,234.00 | 8,234.00 | 1.04% | 391,000 |
| Dec 22, 2025 | 8,336.00 | 8,351.00 | 8,112.00 | 8,149.00 | 8,149.00 | -2.56% | 520,200 |
| Dec 19, 2025 | 8,376.00 | 8,409.00 | 8,282.00 | 8,363.00 | 8,363.00 | 0.38% | 510,400 |
| Dec 18, 2025 | 8,320.00 | 8,381.00 | 8,298.00 | 8,331.00 | 8,331.00 | 0.07% | 259,400 |
| Dec 17, 2025 | 8,402.00 | 8,433.00 | 8,231.00 | 8,325.00 | 8,325.00 | -1.63% | 347,500 |
| Dec 16, 2025 | 8,430.00 | 8,520.00 | 8,392.00 | 8,463.00 | 8,463.00 | 0.31% | 432,300 |
| Dec 15, 2025 | 8,435.00 | 8,499.00 | 8,409.00 | 8,437.00 | 8,437.00 | 0.57% | 327,800 |
| Dec 12, 2025 | 8,308.00 | 8,435.00 | 8,266.00 | 8,389.00 | 8,389.00 | 1.33% | 467,600 |
| Dec 11, 2025 | 8,420.00 | 8,460.00 | 8,241.00 | 8,279.00 | 8,279.00 | -2.02% | 666,100 |
| Dec 10, 2025 | 8,486.00 | 8,533.00 | 8,401.00 | 8,450.00 | 8,450.00 | -0.97% | 422,300 |
| Dec 9, 2025 | 8,644.00 | 8,655.00 | 8,496.00 | 8,533.00 | 8,533.00 | -1.28% | 289,200 |
| Dec 8, 2025 | 8,645.00 | 8,648.00 | 8,552.00 | 8,644.00 | 8,644.00 | 0.91% | 329,200 |
| Dec 5, 2025 | 8,507.00 | 8,620.00 | 8,409.00 | 8,566.00 | 8,566.00 | -0.79% | 387,600 |
| Dec 4, 2025 | 8,550.00 | 8,637.00 | 8,509.00 | 8,634.00 | 8,634.00 | 0.14% | 335,000 |
| Dec 3, 2025 | 8,644.00 | 8,665.00 | 8,562.00 | 8,622.00 | 8,622.00 | -0.66% | 429,700 |
| Dec 2, 2025 | 8,875.00 | 8,878.00 | 8,679.00 | 8,679.00 | 8,679.00 | -1.42% | 575,500 |