Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,456.50
-11.00 (-0.75%)
Apr 21, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,465.00 | 1,470.00 | 1,441.00 | 1,453.50 | - | -0.95% | 1,356,000 |
| Apr 20, 2026 | 1,466.00 | 1,479.50 | 1,453.00 | 1,467.50 | 1,467.50 | 0.07% | 3,542,800 |
| Apr 17, 2026 | 1,472.00 | 1,495.50 | 1,465.00 | 1,466.50 | 1,466.50 | 1.17% | 5,072,900 |
| Apr 16, 2026 | 1,533.00 | 1,545.00 | 1,449.50 | 1,449.50 | 1,449.50 | -4.64% | 8,430,700 |
| Apr 15, 2026 | 1,500.00 | 1,568.00 | 1,482.00 | 1,520.00 | 1,520.00 | -3.92% | 8,953,600 |
| Apr 14, 2026 | 1,650.00 | 1,662.00 | 1,573.50 | 1,582.00 | 1,582.00 | -4.56% | 4,387,000 |
| Apr 13, 2026 | 1,640.50 | 1,657.50 | 1,625.50 | 1,657.50 | 1,657.50 | 1.53% | 2,321,800 |
| Apr 10, 2026 | 1,641.50 | 1,646.00 | 1,620.00 | 1,632.50 | 1,632.50 | -1.09% | 2,634,600 |
| Apr 9, 2026 | 1,674.00 | 1,688.50 | 1,646.00 | 1,650.50 | 1,650.50 | -1.61% | 2,653,500 |
| Apr 8, 2026 | 1,716.50 | 1,720.00 | 1,668.50 | 1,677.50 | 1,677.50 | 0.06% | 2,806,900 |
| Apr 7, 2026 | 1,706.00 | 1,730.00 | 1,650.50 | 1,676.50 | 1,676.50 | -2.84% | 3,089,900 |
| Apr 6, 2026 | 1,748.00 | 1,752.50 | 1,725.00 | 1,725.50 | 1,725.50 | -0.09% | 1,567,900 |
| Apr 3, 2026 | 1,718.00 | 1,744.00 | 1,717.50 | 1,727.00 | 1,727.00 | 0.58% | 1,839,100 |
| Apr 2, 2026 | 1,705.00 | 1,734.50 | 1,690.00 | 1,717.00 | 1,717.00 | 0.67% | 3,994,600 |
| Apr 1, 2026 | 1,688.00 | 1,709.00 | 1,674.50 | 1,705.50 | 1,705.50 | 2.31% | 2,628,500 |
| Mar 31, 2026 | 1,689.00 | 1,691.00 | 1,651.50 | 1,667.00 | 1,667.00 | 1.00% | 4,232,900 |
| Mar 30, 2026 | 1,638.00 | 1,651.50 | 1,617.50 | 1,650.50 | 1,650.50 | -0.12% | 3,831,500 |
| Mar 27, 2026 | 1,641.00 | 1,654.00 | 1,628.50 | 1,652.50 | 1,652.50 | 1.47% | 3,141,600 |
| Mar 26, 2026 | 1,600.00 | 1,629.50 | 1,595.00 | 1,628.50 | 1,628.50 | 1.09% | 2,176,600 |
| Mar 25, 2026 | 1,598.00 | 1,614.00 | 1,592.50 | 1,611.00 | 1,611.00 | 1.13% | 1,863,900 |
| Mar 24, 2026 | 1,593.00 | 1,606.00 | 1,572.50 | 1,593.00 | 1,593.00 | -0.34% | 2,825,600 |
| Mar 23, 2026 | 1,603.00 | 1,619.00 | 1,591.00 | 1,598.50 | 1,598.50 | -1.66% | 2,681,100 |
| Mar 19, 2026 | 1,627.50 | 1,659.50 | 1,621.00 | 1,625.50 | 1,625.50 | -1.04% | 4,100,500 |
| Mar 18, 2026 | 1,633.00 | 1,648.00 | 1,622.50 | 1,642.50 | 1,642.50 | 1.23% | 2,014,600 |
| Mar 17, 2026 | 1,602.00 | 1,627.00 | 1,596.50 | 1,622.50 | 1,622.50 | 1.28% | 1,896,800 |
| Mar 16, 2026 | 1,630.50 | 1,641.00 | 1,584.50 | 1,602.00 | 1,602.00 | -1.39% | 2,998,200 |
| Mar 13, 2026 | 1,573.00 | 1,636.00 | 1,572.50 | 1,624.50 | 1,624.50 | 2.07% | 3,181,600 |
| Mar 12, 2026 | 1,601.50 | 1,614.50 | 1,575.50 | 1,591.50 | 1,591.50 | -2.06% | 3,061,200 |
| Mar 11, 2026 | 1,619.00 | 1,656.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.49% | 2,598,500 |
| Mar 10, 2026 | 1,590.00 | 1,627.50 | 1,580.00 | 1,617.00 | 1,617.00 | 0.97% | 3,234,600 |
| 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 |