Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 8,839.00
-263.00 (-2.89%)
Oct 24, 2025, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9,770.00 | 9,856.00 | 9,682.00 | 9,758.00 | 9,758.00 | -0.09% | 601,900 |
| Oct 10, 2025 | 9,860.00 | 9,900.00 | 9,705.00 | 9,767.00 | 9,767.00 | -0.86% | 473,600 |
| Oct 9, 2025 | 9,900.00 | 10,030.00 | 9,810.00 | 9,852.00 | 9,852.00 | 0.52% | 642,100 |
| Oct 8, 2025 | 9,685.00 | 9,898.00 | 9,685.00 | 9,801.00 | 9,801.00 | 1.20% | 476,500 |
| Oct 7, 2025 | 9,901.00 | 9,910.00 | 9,630.00 | 9,685.00 | 9,685.00 | -2.43% | 545,500 |
| Oct 6, 2025 | 9,747.00 | 9,961.00 | 9,656.00 | 9,926.00 | 9,926.00 | 4.12% | 925,200 |
| Oct 3, 2025 | 9,463.00 | 9,610.00 | 9,446.00 | 9,533.00 | 9,533.00 | 0.60% | 459,000 |
| Oct 2, 2025 | 9,622.00 | 9,653.00 | 9,404.00 | 9,476.00 | 9,476.00 | -2.40% | 533,700 |
| Oct 1, 2025 | 9,582.00 | 9,710.00 | 9,500.00 | 9,709.00 | 9,709.00 | 2.20% | 581,500 |
| Sep 30, 2025 | 9,411.00 | 9,530.00 | 9,370.00 | 9,500.00 | 9,500.00 | -0.14% | 401,200 |
| Sep 29, 2025 | 9,630.00 | 9,736.00 | 9,450.00 | 9,513.00 | 9,513.00 | -1.25% | 456,200 |
| Sep 26, 2025 | 9,530.00 | 9,776.00 | 9,518.00 | 9,633.00 | 9,633.00 | 1.29% | 699,000 |
| Sep 25, 2025 | 9,522.00 | 9,548.00 | 9,387.00 | 9,510.00 | 9,510.00 | 0.20% | 489,800 |
| Sep 24, 2025 | 9,208.00 | 9,515.00 | 9,202.00 | 9,491.00 | 9,491.00 | 3.19% | 720,500 |
| Sep 22, 2025 | 9,585.00 | 9,601.00 | 9,192.00 | 9,198.00 | 9,198.00 | -3.18% | 638,400 |
| Sep 19, 2025 | 9,551.00 | 9,714.00 | 9,440.00 | 9,500.00 | 9,500.00 | -0.89% | 929,900 |
| Sep 18, 2025 | 9,540.00 | 9,585.00 | 9,458.00 | 9,585.00 | 9,585.00 | 0.31% | 373,500 |
| Sep 17, 2025 | 9,500.00 | 9,610.00 | 9,462.00 | 9,555.00 | 9,555.00 | 0.34% | 425,900 |
| Sep 16, 2025 | 9,549.00 | 9,663.00 | 9,475.00 | 9,523.00 | 9,523.00 | 1.09% | 714,300 |
| Sep 12, 2025 | 9,464.00 | 9,499.00 | 9,345.00 | 9,420.00 | 9,420.00 | 0.73% | 531,300 |
| Sep 11, 2025 | 9,380.00 | 9,468.00 | 9,322.00 | 9,352.00 | 9,352.00 | -0.33% | 531,300 |
| Sep 10, 2025 | 9,392.00 | 9,440.00 | 9,286.00 | 9,383.00 | 9,383.00 | 0.64% | 501,300 |
| Sep 9, 2025 | 9,409.00 | 9,454.00 | 9,315.00 | 9,323.00 | 9,323.00 | 0.69% | 487,500 |
| Sep 8, 2025 | 9,220.00 | 9,305.00 | 9,121.00 | 9,259.00 | 9,259.00 | 0.42% | 545,900 |
| Sep 5, 2025 | 9,246.00 | 9,253.00 | 9,138.00 | 9,220.00 | 9,220.00 | -0.64% | 471,600 |
| Sep 4, 2025 | 9,386.00 | 9,388.00 | 9,198.00 | 9,279.00 | 9,279.00 | -1.03% | 473,900 |
| Sep 3, 2025 | 9,151.00 | 9,376.00 | 9,076.00 | 9,376.00 | 9,376.00 | 0.82% | 726,000 |
| Sep 2, 2025 | 9,472.00 | 9,495.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.18% | 382,800 |
| Sep 1, 2025 | 9,339.00 | 9,519.00 | 9,281.00 | 9,507.00 | 9,507.00 | 1.59% | 450,600 |
| Aug 29, 2025 | 9,400.00 | 9,412.00 | 9,290.00 | 9,358.00 | 9,358.00 | -0.53% | 436,700 |
| Aug 28, 2025 | 9,467.00 | 9,467.00 | 9,322.00 | 9,408.00 | 9,408.00 | -0.93% | 750,500 |
| Aug 27, 2025 | 9,345.00 | 9,517.00 | 9,343.00 | 9,496.00 | 9,453.50 | 0.95% | 1,735,900 |
| Aug 26, 2025 | 9,745.00 | 9,750.00 | 9,358.00 | 9,407.00 | 9,364.90 | -3.45% | 1,809,300 |
| Aug 25, 2025 | 9,781.00 | 9,806.00 | 9,655.00 | 9,743.00 | 9,699.39 | -0.70% | 692,900 |
| Aug 22, 2025 | 9,769.00 | 9,833.00 | 9,675.00 | 9,812.00 | 9,768.09 | 0.43% | 471,900 |
| Aug 21, 2025 | 9,719.00 | 9,791.00 | 9,636.00 | 9,770.00 | 9,726.27 | 1.23% | 532,200 |
| Aug 20, 2025 | 9,811.00 | 9,860.00 | 9,543.00 | 9,651.00 | 9,607.81 | -2.12% | 806,800 |
| Aug 19, 2025 | 10,295.00 | 10,295.00 | 9,860.00 | 9,860.00 | 9,815.87 | -2.76% | 864,000 |
| Aug 18, 2025 | 9,854.00 | 10,180.00 | 9,804.00 | 10,140.00 | 10,094.62 | 2.90% | 879,900 |
| Aug 15, 2025 | 9,780.00 | 9,870.00 | 9,701.00 | 9,854.00 | 9,809.90 | 0.50% | 550,400 |
| Aug 14, 2025 | 9,751.00 | 9,830.00 | 9,636.00 | 9,805.00 | 9,761.12 | -0.01% | 557,600 |
| Aug 13, 2025 | 9,705.00 | 10,050.00 | 9,640.00 | 9,806.00 | 9,762.11 | 1.33% | 890,800 |