Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 8,188.00
-36.00 (-0.44%)
At close: Dec 25, 2025
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 8,240.00 | 8,252.00 | 8,167.00 | 8,187.00 | - | -0.45% | 143,100 |
| 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 |
| Dec 1, 2025 | 8,995.00 | 9,020.00 | 8,800.00 | 8,804.00 | 8,804.00 | -2.12% | 522,100 |
| Nov 28, 2025 | 9,161.00 | 9,229.00 | 8,933.00 | 8,995.00 | 8,995.00 | -2.03% | 531,300 |
| Nov 27, 2025 | 9,200.00 | 9,280.00 | 9,158.00 | 9,181.00 | 9,181.00 | -1.07% | 369,600 |
| Nov 26, 2025 | 9,132.00 | 9,280.00 | 9,120.00 | 9,280.00 | 9,280.00 | 1.79% | 427,600 |
| Nov 25, 2025 | 9,100.00 | 9,199.00 | 9,031.00 | 9,117.00 | 9,117.00 | -0.42% | 434,900 |
| Nov 21, 2025 | 8,956.00 | 9,161.00 | 8,841.00 | 9,155.00 | 9,155.00 | 3.55% | 818,600 |
| Nov 20, 2025 | 8,906.00 | 8,972.00 | 8,841.00 | 8,841.00 | 8,841.00 | -1.13% | 402,400 |
| Nov 19, 2025 | 8,700.00 | 8,997.00 | 8,660.00 | 8,942.00 | 8,942.00 | 3.92% | 812,400 |
| Nov 18, 2025 | 9,225.00 | 9,225.00 | 8,605.00 | 8,605.00 | 8,605.00 | -6.83% | 994,300 |
| Nov 17, 2025 | 9,256.00 | 9,344.00 | 9,185.00 | 9,236.00 | 9,236.00 | -0.82% | 346,100 |
| Nov 14, 2025 | 9,250.00 | 9,338.00 | 9,174.00 | 9,312.00 | 9,312.00 | 0.75% | 406,500 |
| Nov 13, 2025 | 9,114.00 | 9,264.00 | 9,104.00 | 9,243.00 | 9,243.00 | 1.42% | 370,200 |
| Nov 12, 2025 | 9,209.00 | 9,278.00 | 9,035.00 | 9,114.00 | 9,114.00 | -0.75% | 560,700 |
| Nov 11, 2025 | 9,236.00 | 9,259.00 | 9,085.00 | 9,183.00 | 9,183.00 | -1.57% | 466,800 |
| Nov 10, 2025 | 9,364.00 | 9,405.00 | 9,220.00 | 9,329.00 | 9,329.00 | -0.28% | 397,000 |
| Nov 7, 2025 | 9,271.00 | 9,384.00 | 9,228.00 | 9,355.00 | 9,355.00 | 1.65% | 567,700 |
| Nov 6, 2025 | 9,214.00 | 9,311.00 | 9,167.00 | 9,203.00 | 9,203.00 | -1.21% | 510,900 |
| Nov 5, 2025 | 9,200.00 | 9,343.00 | 9,137.00 | 9,316.00 | 9,316.00 | 1.79% | 839,400 |
| Nov 4, 2025 | 9,005.00 | 9,187.00 | 8,966.00 | 9,152.00 | 9,152.00 | 1.06% | 719,000 |
| Oct 31, 2025 | 8,996.00 | 9,231.00 | 8,996.00 | 9,056.00 | 9,056.00 | 3.03% | 1,137,900 |
| Oct 30, 2025 | 8,729.00 | 8,795.00 | 8,699.00 | 8,790.00 | 8,790.00 | 0.48% | 1,756,800 |
| Oct 29, 2025 | 8,953.00 | 8,964.00 | 8,727.00 | 8,748.00 | 8,748.00 | -2.29% | 757,500 |
| Oct 28, 2025 | 8,862.00 | 8,958.00 | 8,787.00 | 8,953.00 | 8,953.00 | 0.40% | 754,400 |
| Oct 27, 2025 | 8,920.00 | 9,043.00 | 8,862.00 | 8,917.00 | 8,917.00 | 0.88% | 816,600 |
| Oct 24, 2025 | 9,085.00 | 9,109.00 | 8,812.00 | 8,839.00 | 8,839.00 | -2.89% | 1,189,700 |
| Oct 23, 2025 | 9,055.00 | 9,157.00 | 8,940.00 | 9,102.00 | 9,102.00 | 1.07% | 942,500 |
| Oct 22, 2025 | 9,000.00 | 9,099.00 | 8,963.00 | 9,006.00 | 9,006.00 | -0.09% | 785,300 |
| Oct 21, 2025 | 8,949.00 | 9,064.00 | 8,903.00 | 9,014.00 | 9,014.00 | 0.35% | 912,200 |
| Oct 20, 2025 | 8,999.00 | 9,189.00 | 8,932.00 | 8,983.00 | 8,983.00 | 0.89% | 1,042,500 |
| Oct 17, 2025 | 9,336.00 | 9,356.00 | 8,900.00 | 8,904.00 | 8,904.00 | -5.25% | 1,871,300 |
| Oct 16, 2025 | 9,302.00 | 9,590.00 | 9,157.00 | 9,397.00 | 9,397.00 | -5.10% | 2,963,000 |
| Oct 15, 2025 | 9,708.00 | 9,966.00 | 9,694.00 | 9,902.00 | 9,902.00 | 1.48% | 963,000 |