Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,397.50
+52.50 (3.90%)
Jul 16, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,400.00 | 1,413.00 | 1,337.50 | 1,383.00 | - | 2.83% | 8,361,700 |
| 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 |
| 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 |