Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,583.00
-32.50 (-2.01%)
Sep 18, 2026, 10:40 AM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,598.00 | 1,607.50 | 1,579.50 | 1,581.50 | - | -2.10% | 458,800 |
| Sep 17, 2026 | 1,592.00 | 1,631.00 | 1,585.00 | 1,615.50 | 1,615.50 | 1.48% | 3,050,900 |
| Sep 16, 2026 | 1,633.00 | 1,636.00 | 1,590.50 | 1,592.00 | 1,592.00 | -1.64% | 2,125,600 |
| Sep 15, 2026 | 1,672.50 | 1,676.00 | 1,609.00 | 1,618.50 | 1,618.50 | -1.55% | 2,465,600 |
| Sep 14, 2026 | 1,645.50 | 1,662.50 | 1,632.50 | 1,644.00 | 1,644.00 | 1.92% | 3,167,300 |
| Sep 11, 2026 | 1,597.50 | 1,622.50 | 1,593.50 | 1,613.00 | 1,613.00 | 0.37% | 2,620,700 |
| Sep 10, 2026 | 1,590.00 | 1,627.00 | 1,582.00 | 1,607.00 | 1,607.00 | 0.78% | 3,410,600 |
| Sep 9, 2026 | 1,593.50 | 1,601.00 | 1,569.00 | 1,594.50 | 1,594.50 | -0.47% | 2,577,300 |
| Sep 8, 2026 | 1,560.50 | 1,612.00 | 1,552.00 | 1,602.00 | 1,602.00 | 1.97% | 2,179,100 |
| Sep 7, 2026 | 1,577.50 | 1,596.00 | 1,569.00 | 1,571.00 | 1,571.00 | -1.87% | 2,698,000 |
| Sep 4, 2026 | 1,570.00 | 1,635.50 | 1,556.50 | 1,601.00 | 1,601.00 | 2.63% | 5,993,700 |
| Sep 3, 2026 | 1,575.00 | 1,575.00 | 1,542.50 | 1,560.00 | 1,560.00 | -0.06% | 2,547,400 |
| Sep 2, 2026 | 1,584.00 | 1,585.50 | 1,550.50 | 1,561.00 | 1,561.00 | -1.70% | 3,840,900 |
| Sep 1, 2026 | 1,574.50 | 1,597.50 | 1,572.00 | 1,588.00 | 1,588.00 | 0.57% | 3,381,900 |
| Aug 31, 2026 | 1,577.50 | 1,579.50 | 1,556.50 | 1,579.00 | 1,579.00 | 0.93% | 4,495,800 |
| Aug 28, 2026 | 1,549.00 | 1,567.00 | 1,537.50 | 1,564.50 | 1,564.50 | 1.19% | 3,797,700 |
| Aug 27, 2026 | 1,539.50 | 1,573.50 | 1,532.00 | 1,557.00 | 1,546.04 | -0.95% | 7,261,100 |
| Aug 26, 2026 | 1,566.50 | 1,591.50 | 1,566.50 | 1,572.00 | 1,560.93 | 0.13% | 3,177,000 |
| Aug 25, 2026 | 1,572.00 | 1,588.00 | 1,566.00 | 1,570.00 | 1,558.95 | 0.26% | 2,881,400 |
| Aug 24, 2026 | 1,545.50 | 1,586.00 | 1,545.00 | 1,566.00 | 1,554.98 | 1.46% | 2,605,300 |
| Aug 21, 2026 | 1,550.00 | 1,567.00 | 1,537.50 | 1,543.50 | 1,532.63 | -0.23% | 2,395,700 |
| Aug 20, 2026 | 1,550.00 | 1,570.00 | 1,541.50 | 1,547.00 | 1,536.11 | 0.78% | 2,948,600 |
| Aug 19, 2026 | 1,558.00 | 1,560.00 | 1,515.00 | 1,535.00 | 1,524.19 | 0.95% | 3,417,900 |
| Aug 18, 2026 | 1,500.00 | 1,528.00 | 1,487.00 | 1,520.50 | 1,509.80 | 1.43% | 3,384,200 |
| Aug 17, 2026 | 1,510.50 | 1,517.00 | 1,489.00 | 1,499.00 | 1,488.45 | -0.46% | 2,241,400 |
| Aug 14, 2026 | 1,472.50 | 1,509.50 | 1,463.50 | 1,506.00 | 1,495.40 | 2.10% | 3,366,000 |
| Aug 13, 2026 | 1,490.00 | 1,497.50 | 1,457.00 | 1,475.00 | 1,464.62 | -1.21% | 3,082,800 |
| Aug 12, 2026 | 1,520.00 | 1,531.00 | 1,482.50 | 1,493.00 | 1,482.49 | -1.09% | 2,544,600 |
| Aug 10, 2026 | 1,506.50 | 1,514.00 | 1,481.00 | 1,509.50 | 1,498.87 | 0.57% | 1,988,300 |
| Aug 7, 2026 | 1,477.00 | 1,515.00 | 1,470.00 | 1,501.00 | 1,490.43 | 2.42% | 3,253,800 |
| Aug 6, 2026 | 1,445.00 | 1,471.50 | 1,430.00 | 1,465.50 | 1,455.18 | 2.66% | 3,692,100 |
| Aug 5, 2026 | 1,485.00 | 1,486.50 | 1,420.50 | 1,427.50 | 1,417.45 | -3.84% | 5,340,000 |
| Aug 4, 2026 | 1,521.50 | 1,525.00 | 1,477.50 | 1,484.50 | 1,474.05 | -2.40% | 5,101,700 |
| Aug 3, 2026 | 1,504.00 | 1,527.50 | 1,484.00 | 1,521.00 | 1,510.29 | -0.07% | 3,600,800 |
| Jul 31, 2026 | 1,482.50 | 1,554.00 | 1,481.00 | 1,522.00 | 1,511.29 | -3.76% | 5,817,300 |
| Jul 30, 2026 | 1,638.50 | 1,655.00 | 1,575.00 | 1,581.50 | 1,570.37 | -1.06% | 6,905,100 |
| Jul 29, 2026 | 1,536.00 | 1,621.50 | 1,524.00 | 1,598.50 | 1,587.25 | 4.20% | 7,020,000 |
| Jul 28, 2026 | 1,490.00 | 1,535.00 | 1,478.50 | 1,534.00 | 1,523.20 | 3.47% | 6,731,500 |
| Jul 27, 2026 | 1,438.50 | 1,490.00 | 1,406.50 | 1,482.50 | 1,472.06 | 2.49% | 8,017,100 |
| Jul 24, 2026 | 1,357.00 | 1,449.00 | 1,348.00 | 1,446.50 | 1,436.32 | 6.48% | 6,841,800 |
| Jul 23, 2026 | 1,350.50 | 1,367.50 | 1,333.50 | 1,358.50 | 1,348.94 | -1.24% | 4,785,500 |
| Jul 22, 2026 | 1,400.50 | 1,403.00 | 1,359.50 | 1,375.50 | 1,365.82 | -4.15% | 4,653,800 |
| Jul 21, 2026 | 1,424.00 | 1,467.50 | 1,423.00 | 1,435.00 | 1,424.90 | 0.35% | 6,403,000 |
| Jul 17, 2026 | 1,410.00 | 1,455.50 | 1,403.00 | 1,430.00 | 1,419.93 | 2.33% | 8,070,600 |
| Jul 16, 2026 | 1,400.00 | 1,413.00 | 1,337.50 | 1,397.50 | 1,387.66 | 3.90% | 12,387,100 |
| Jul 15, 2026 | 1,362.50 | 1,368.50 | 1,340.00 | 1,345.00 | 1,335.53 | -1.50% | 3,772,900 |
| Jul 14, 2026 | 1,362.50 | 1,382.00 | 1,351.50 | 1,365.50 | 1,355.89 | 1.15% | 3,092,300 |
| Jul 13, 2026 | 1,350.00 | 1,357.50 | 1,331.00 | 1,350.00 | 1,340.50 | 0.30% | 2,511,800 |
| Jul 10, 2026 | 1,353.50 | 1,363.50 | 1,340.50 | 1,346.00 | 1,336.52 | -0.81% | 2,797,500 |
| Jul 9, 2026 | 1,350.00 | 1,368.00 | 1,343.00 | 1,357.00 | 1,347.45 | -0.48% | 2,374,300 |