Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,427.50
-57.00 (-3.84%)
Aug 5, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,485.00 | 1,486.50 | 1,420.50 | 1,429.00 | 1,429.00 | -3.74% | 4,090,800 |
| Aug 4, 2026 | 1,521.50 | 1,525.00 | 1,477.50 | 1,484.50 | 1,484.50 | -2.40% | 5,101,700 |
| Aug 3, 2026 | 1,504.00 | 1,527.50 | 1,484.00 | 1,521.00 | 1,521.00 | -0.07% | 3,600,800 |
| Jul 31, 2026 | 1,482.50 | 1,554.00 | 1,481.00 | 1,522.00 | 1,522.00 | -3.76% | 5,817,300 |
| Jul 30, 2026 | 1,638.50 | 1,655.00 | 1,575.00 | 1,581.50 | 1,581.50 | -1.06% | 6,905,100 |
| Jul 29, 2026 | 1,536.00 | 1,621.50 | 1,524.00 | 1,598.50 | 1,598.50 | 4.20% | 7,020,000 |
| Jul 28, 2026 | 1,490.00 | 1,535.00 | 1,478.50 | 1,534.00 | 1,534.00 | 3.47% | 6,731,500 |
| Jul 27, 2026 | 1,438.50 | 1,490.00 | 1,406.50 | 1,482.50 | 1,482.50 | 2.49% | 8,017,100 |
| Jul 24, 2026 | 1,357.00 | 1,449.00 | 1,348.00 | 1,446.50 | 1,446.50 | 6.48% | 6,841,800 |
| Jul 23, 2026 | 1,350.50 | 1,367.50 | 1,333.50 | 1,358.50 | 1,358.50 | -1.24% | 4,785,500 |
| Jul 22, 2026 | 1,400.50 | 1,403.00 | 1,359.50 | 1,375.50 | 1,375.50 | -4.15% | 4,653,800 |
| Jul 21, 2026 | 1,424.00 | 1,467.50 | 1,423.00 | 1,435.00 | 1,435.00 | 0.35% | 6,403,000 |
| Jul 17, 2026 | 1,410.00 | 1,455.50 | 1,403.00 | 1,430.00 | 1,430.00 | 2.33% | 8,070,600 |
| Jul 16, 2026 | 1,400.00 | 1,413.00 | 1,337.50 | 1,397.50 | 1,397.50 | 3.90% | 12,387,100 |
| Jul 15, 2026 | 1,362.50 | 1,368.50 | 1,340.00 | 1,345.00 | 1,345.00 | -1.50% | 3,772,900 |
| Jul 14, 2026 | 1,362.50 | 1,382.00 | 1,351.50 | 1,365.50 | 1,365.50 | 1.15% | 3,092,300 |
| Jul 13, 2026 | 1,350.00 | 1,357.50 | 1,331.00 | 1,350.00 | 1,350.00 | 0.30% | 2,511,800 |
| Jul 10, 2026 | 1,353.50 | 1,363.50 | 1,340.50 | 1,346.00 | 1,346.00 | -0.81% | 2,797,500 |
| Jul 9, 2026 | 1,350.00 | 1,368.00 | 1,343.00 | 1,357.00 | 1,357.00 | -0.48% | 2,374,300 |
| Jul 8, 2026 | 1,375.00 | 1,386.00 | 1,354.50 | 1,363.50 | 1,363.50 | -0.11% | 2,340,700 |
| Jul 7, 2026 | 1,340.00 | 1,372.50 | 1,329.00 | 1,365.00 | 1,365.00 | 0.74% | 2,936,300 |
| Jul 6, 2026 | 1,307.00 | 1,358.00 | 1,296.50 | 1,355.00 | 1,355.00 | 3.99% | 2,978,300 |
| Jul 3, 2026 | 1,333.00 | 1,334.00 | 1,298.00 | 1,303.00 | 1,303.00 | -0.42% | 2,586,400 |
| Jul 2, 2026 | 1,300.00 | 1,317.00 | 1,283.00 | 1,308.50 | 1,308.50 | 4.18% | 2,957,500 |
| Jul 1, 2026 | 1,279.50 | 1,292.00 | 1,245.00 | 1,256.00 | 1,256.00 | -3.42% | 3,110,500 |
| Jun 30, 2026 | 1,304.00 | 1,318.50 | 1,292.00 | 1,300.50 | 1,300.50 | 0.12% | 3,307,800 |
| Jun 29, 2026 | 1,273.50 | 1,314.00 | 1,270.50 | 1,299.00 | 1,299.00 | 2.93% | 3,880,000 |
| Jun 26, 2026 | 1,281.00 | 1,287.50 | 1,258.00 | 1,262.00 | 1,262.00 | -1.25% | 3,917,000 |
| Jun 25, 2026 | 1,267.00 | 1,296.00 | 1,255.50 | 1,278.00 | 1,278.00 | 0.91% | 4,092,900 |
| Jun 24, 2026 | 1,240.00 | 1,275.00 | 1,240.00 | 1,266.50 | 1,266.50 | 2.68% | 3,784,700 |
| Jun 23, 2026 | 1,225.00 | 1,249.50 | 1,219.50 | 1,233.50 | 1,233.50 | 0.08% | 3,042,100 |
| Jun 22, 2026 | 1,230.00 | 1,252.50 | 1,223.00 | 1,232.50 | 1,232.50 | -0.72% | 2,568,900 |
| Jun 19, 2026 | 1,250.00 | 1,254.00 | 1,234.00 | 1,241.50 | 1,241.50 | -1.19% | 5,181,500 |
| Jun 18, 2026 | 1,263.00 | 1,276.00 | 1,253.50 | 1,256.50 | 1,256.50 | -1.49% | 2,154,600 |
| Jun 17, 2026 | 1,294.50 | 1,297.00 | 1,271.00 | 1,275.50 | 1,275.50 | -0.66% | 2,583,300 |
| Jun 16, 2026 | 1,281.00 | 1,286.50 | 1,256.00 | 1,284.00 | 1,284.00 | -0.39% | 3,150,300 |
| Jun 15, 2026 | 1,303.50 | 1,325.00 | 1,285.50 | 1,289.00 | 1,289.00 | -1.75% | 3,592,400 |
| Jun 12, 2026 | 1,330.00 | 1,334.50 | 1,300.00 | 1,312.00 | 1,312.00 | -1.65% | 3,215,600 |
| Jun 11, 2026 | 1,338.00 | 1,369.50 | 1,325.00 | 1,334.00 | 1,334.00 | 1.18% | 6,867,700 |
| Jun 10, 2026 | 1,297.50 | 1,318.50 | 1,282.50 | 1,318.50 | 1,318.50 | 3.37% | 3,645,400 |
| Jun 9, 2026 | 1,299.00 | 1,311.00 | 1,268.00 | 1,275.50 | 1,275.50 | -0.39% | 5,006,500 |
| Jun 8, 2026 | 1,283.00 | 1,292.00 | 1,256.00 | 1,280.50 | 1,280.50 | 6.80% | 7,503,600 |
| Jun 5, 2026 | 1,224.00 | 1,233.50 | 1,197.00 | 1,199.00 | 1,199.00 | -0.70% | 2,802,600 |
| Jun 4, 2026 | 1,225.50 | 1,229.50 | 1,207.50 | 1,207.50 | 1,207.50 | -0.86% | 3,252,400 |
| Jun 3, 2026 | 1,245.50 | 1,254.50 | 1,208.00 | 1,218.00 | 1,218.00 | -4.13% | 5,458,800 |
| 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 |