Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,601.50
+31.50 (2.01%)
At close: Mar 9, 2026
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,483.00 | 1,601.50 | 1,482.50 | 1,601.50 | 1,601.50 | 2.01% | 6,412,200 |
| Mar 6, 2026 | 1,551.00 | 1,575.50 | 1,515.00 | 1,570.00 | 1,570.00 | 3.90% | 3,310,300 |
| Mar 5, 2026 | 1,534.00 | 1,555.00 | 1,511.00 | 1,511.00 | 1,511.00 | -0.69% | 3,016,800 |
| Mar 4, 2026 | 1,491.00 | 1,540.50 | 1,490.00 | 1,521.50 | 1,521.50 | 2.11% | 5,511,400 |
| Mar 3, 2026 | 1,508.00 | 1,515.50 | 1,485.00 | 1,490.00 | 1,490.00 | -2.13% | 3,387,600 |
| Mar 2, 2026 | 1,549.00 | 1,550.00 | 1,521.00 | 1,522.50 | 1,522.50 | -2.72% | 2,606,600 |
| Feb 27, 2026 | 1,554.00 | 1,565.00 | 1,532.00 | 1,565.00 | 1,565.00 | 0.74% | 4,308,500 |
| Feb 26, 2026 | 1,546.00 | 1,563.00 | 1,528.00 | 1,553.50 | 1,553.50 | 0.06% | 2,976,000 |
| Feb 25, 2026 | 1,532.00 | 1,556.40 | 1,527.20 | 1,552.60 | 1,540.10 | 1.50% | 6,074,500 |
| Feb 24, 2026 | 1,521.00 | 1,534.80 | 1,509.00 | 1,529.60 | 1,517.29 | -1.25% | 4,636,500 |
| Feb 20, 2026 | 1,555.40 | 1,568.80 | 1,549.00 | 1,549.00 | 1,536.53 | -0.78% | 3,184,000 |
| Feb 19, 2026 | 1,561.60 | 1,565.40 | 1,544.60 | 1,561.20 | 1,548.63 | -0.27% | 2,275,500 |
| Feb 18, 2026 | 1,564.40 | 1,575.80 | 1,561.60 | 1,565.40 | 1,552.80 | 0.88% | 1,804,500 |
| Feb 17, 2026 | 1,575.60 | 1,581.00 | 1,547.80 | 1,551.80 | 1,539.31 | -2.24% | 2,629,500 |
| Feb 16, 2026 | 1,635.00 | 1,635.80 | 1,587.40 | 1,587.40 | 1,574.62 | -1.81% | 2,924,500 |
| Feb 13, 2026 | 1,626.00 | 1,629.00 | 1,597.80 | 1,616.60 | 1,603.58 | 0.11% | 3,001,000 |
| Feb 12, 2026 | 1,618.00 | 1,628.80 | 1,610.00 | 1,614.80 | 1,601.80 | 0.50% | 3,481,000 |
| Feb 10, 2026 | 1,598.00 | 1,619.40 | 1,586.80 | 1,606.80 | 1,593.86 | 0.93% | 3,033,500 |
| Feb 9, 2026 | 1,580.00 | 1,594.80 | 1,571.80 | 1,592.00 | 1,579.18 | 2.41% | 3,409,500 |
| Feb 6, 2026 | 1,565.00 | 1,570.00 | 1,531.40 | 1,554.60 | 1,542.08 | -0.63% | 2,790,000 |
| Feb 5, 2026 | 1,564.00 | 1,579.20 | 1,542.80 | 1,564.40 | 1,551.80 | 1.27% | 3,331,500 |
| Feb 4, 2026 | 1,560.00 | 1,564.80 | 1,528.20 | 1,544.80 | 1,532.36 | -1.27% | 3,364,500 |
| Feb 3, 2026 | 1,593.00 | 1,607.00 | 1,564.60 | 1,564.60 | 1,552.00 | -2.48% | 4,536,500 |
| Feb 2, 2026 | 1,595.20 | 1,610.00 | 1,583.00 | 1,604.40 | 1,591.48 | 1.84% | 3,103,500 |
| Jan 30, 2026 | 1,572.60 | 1,584.60 | 1,557.40 | 1,575.40 | 1,562.72 | 0.17% | 3,027,500 |
| Jan 29, 2026 | 1,583.80 | 1,588.00 | 1,563.80 | 1,572.80 | 1,560.14 | -2.54% | 3,215,000 |
| Jan 28, 2026 | 1,586.00 | 1,614.00 | 1,578.20 | 1,613.80 | 1,600.81 | 1.18% | 3,003,500 |
| Jan 27, 2026 | 1,613.00 | 1,617.80 | 1,594.80 | 1,595.00 | 1,582.16 | -1.21% | 2,793,500 |
| Jan 26, 2026 | 1,612.00 | 1,622.40 | 1,598.60 | 1,614.60 | 1,601.60 | -0.53% | 2,406,000 |
| Jan 23, 2026 | 1,620.00 | 1,643.00 | 1,606.00 | 1,623.20 | 1,610.13 | 1.05% | 3,801,000 |
| Jan 22, 2026 | 1,600.00 | 1,616.60 | 1,576.00 | 1,606.40 | 1,593.47 | -0.04% | 3,977,000 |
| Jan 21, 2026 | 1,617.00 | 1,637.80 | 1,600.40 | 1,607.00 | 1,594.06 | 0.22% | 3,942,000 |
| Jan 20, 2026 | 1,618.20 | 1,629.80 | 1,600.20 | 1,603.40 | 1,590.49 | -0.40% | 3,644,000 |
| Jan 19, 2026 | 1,599.80 | 1,619.20 | 1,583.00 | 1,609.80 | 1,596.84 | 0.45% | 3,232,500 |
| Jan 16, 2026 | 1,600.00 | 1,612.40 | 1,564.80 | 1,602.60 | 1,589.70 | -0.40% | 5,850,000 |
| Jan 15, 2026 | 1,665.20 | 1,684.60 | 1,605.60 | 1,609.00 | 1,596.05 | 2.51% | 10,821,000 |
| Jan 14, 2026 | 1,599.40 | 1,599.60 | 1,561.40 | 1,569.60 | 1,556.96 | -0.61% | 5,512,500 |
| Jan 13, 2026 | 1,588.00 | 1,607.80 | 1,567.60 | 1,579.20 | 1,566.49 | 1.23% | 5,000,500 |
| Jan 9, 2026 | 1,566.80 | 1,572.00 | 1,544.00 | 1,560.00 | 1,547.44 | -1.09% | 3,002,500 |
| Jan 8, 2026 | 1,580.40 | 1,596.40 | 1,572.40 | 1,577.20 | 1,564.50 | 0.05% | 2,479,500 |
| Jan 7, 2026 | 1,589.20 | 1,597.00 | 1,569.20 | 1,576.40 | 1,563.71 | -1.33% | 2,883,500 |
| Jan 6, 2026 | 1,590.00 | 1,608.00 | 1,589.20 | 1,597.60 | 1,584.74 | 0.05% | 2,703,500 |
| Jan 5, 2026 | 1,601.80 | 1,612.80 | 1,586.40 | 1,596.80 | 1,583.94 | 0.05% | 3,084,500 |
| Dec 30, 2025 | 1,617.80 | 1,619.40 | 1,596.00 | 1,596.00 | 1,583.15 | -1.35% | 2,841,000 |
| Dec 29, 2025 | 1,641.00 | 1,642.00 | 1,607.80 | 1,617.80 | 1,604.78 | -1.33% | 2,498,500 |
| Dec 26, 2025 | 1,650.20 | 1,652.80 | 1,627.60 | 1,639.60 | 1,626.40 | 0.12% | 1,822,500 |
| Dec 25, 2025 | 1,648.00 | 1,650.40 | 1,633.40 | 1,637.60 | 1,624.42 | -0.44% | 1,374,000 |
| Dec 24, 2025 | 1,647.00 | 1,655.00 | 1,637.60 | 1,644.80 | 1,631.56 | -0.12% | 1,826,500 |
| Dec 23, 2025 | 1,636.40 | 1,661.60 | 1,633.40 | 1,646.80 | 1,633.54 | 1.04% | 1,955,000 |
| Dec 22, 2025 | 1,667.20 | 1,670.20 | 1,622.40 | 1,629.80 | 1,616.68 | -2.56% | 2,601,000 |