Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,218.00
-52.50 (-4.13%)
Jun 3, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,245.50 | 1,254.50 | 1,208.00 | 1,220.00 | - | -3.97% | 110,300 |
| Jun 2, 2026 | 1,220.00 | 1,273.00 | 1,205.00 | 1,270.50 | 1,270.50 | 4.91% | 6,431,400 |
| Jun 1, 2026 | 1,239.00 | 1,240.00 | 1,194.00 | 1,211.00 | 1,211.00 | -1.46% | 3,920,500 |
| May 29, 2026 | 1,212.00 | 1,251.50 | 1,208.00 | 1,229.00 | 1,229.00 | 0.04% | 5,321,500 |
| May 28, 2026 | 1,227.50 | 1,241.00 | 1,200.00 | 1,228.50 | 1,228.50 | 0.37% | 5,160,800 |
| May 27, 2026 | 1,200.00 | 1,228.50 | 1,191.00 | 1,224.00 | 1,224.00 | 0.33% | 3,320,300 |
| May 26, 2026 | 1,215.00 | 1,231.00 | 1,208.50 | 1,220.00 | 1,220.00 | 0.99% | 3,789,800 |
| May 25, 2026 | 1,239.00 | 1,239.50 | 1,195.50 | 1,208.00 | 1,208.00 | -2.74% | 4,866,900 |
| May 22, 2026 | 1,238.50 | 1,242.50 | 1,208.50 | 1,242.00 | 1,242.00 | - | 4,020,900 |
| May 21, 2026 | 1,268.50 | 1,273.50 | 1,242.00 | 1,242.00 | 1,242.00 | -3.46% | 4,360,500 |
| May 20, 2026 | 1,334.00 | 1,344.00 | 1,282.50 | 1,286.50 | 1,286.50 | -1.64% | 3,768,900 |
| May 19, 2026 | 1,280.50 | 1,308.00 | 1,267.00 | 1,308.00 | 1,308.00 | 1.43% | 4,904,100 |
| May 18, 2026 | 1,300.00 | 1,310.00 | 1,279.50 | 1,289.50 | 1,289.50 | -2.09% | 3,166,500 |
| May 15, 2026 | 1,295.00 | 1,321.50 | 1,281.00 | 1,317.00 | 1,317.00 | 1.23% | 3,873,100 |
| May 14, 2026 | 1,358.00 | 1,362.00 | 1,284.00 | 1,301.00 | 1,301.00 | -4.65% | 5,349,000 |
| May 13, 2026 | 1,360.00 | 1,381.00 | 1,353.00 | 1,364.50 | 1,364.50 | 0.52% | 3,257,300 |
| May 12, 2026 | 1,402.00 | 1,413.00 | 1,357.50 | 1,357.50 | 1,357.50 | -3.79% | 3,743,300 |
| May 11, 2026 | 1,400.50 | 1,427.50 | 1,390.00 | 1,411.00 | 1,411.00 | 0.82% | 2,535,000 |
| May 8, 2026 | 1,422.00 | 1,422.00 | 1,390.50 | 1,399.50 | 1,399.50 | -3.25% | 3,989,200 |
| May 7, 2026 | 1,430.00 | 1,456.00 | 1,399.50 | 1,446.50 | 1,446.50 | 0.91% | 4,619,000 |
| May 1, 2026 | 1,437.50 | 1,460.00 | 1,425.00 | 1,433.50 | 1,433.50 | -1.58% | 2,801,500 |
| Apr 30, 2026 | 1,452.50 | 1,458.50 | 1,432.50 | 1,456.50 | 1,456.50 | -0.34% | 3,264,000 |
| Apr 28, 2026 | 1,430.00 | 1,462.00 | 1,416.50 | 1,461.50 | 1,461.50 | 1.78% | 3,496,300 |
| Apr 27, 2026 | 1,465.00 | 1,466.00 | 1,432.50 | 1,436.00 | 1,436.00 | -2.48% | 2,914,600 |
| Apr 24, 2026 | 1,459.00 | 1,477.00 | 1,457.00 | 1,472.50 | 1,472.50 | 0.82% | 2,480,000 |
| Apr 23, 2026 | 1,440.00 | 1,468.00 | 1,434.00 | 1,460.50 | 1,460.50 | 1.28% | 4,270,200 |
| Apr 22, 2026 | 1,450.00 | 1,454.50 | 1,428.00 | 1,442.00 | 1,442.00 | -1.00% | 3,815,800 |
| Apr 21, 2026 | 1,465.00 | 1,470.00 | 1,441.00 | 1,456.50 | 1,456.50 | -0.75% | 3,482,700 |
| 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 |