Toho Co., Ltd. (TYO:9602)
Japan · Delayed Price · Currency is JPY 1,665.50
-4.50 (-0.27%)
Oct 29, 2026, 3:30 PM JST
Toho Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,660.00 | 1,681.00 | 1,636.00 | 1,665.50 | 1,665.50 | -0.27% | 6,298,500 |
| Oct 28, 2026 | 1,689.00 | 1,698.00 | 1,669.00 | 1,670.00 | 1,670.00 | -1.59% | 4,064,400 |
| Oct 27, 2026 | 1,705.00 | 1,712.00 | 1,667.50 | 1,697.00 | 1,697.00 | -2.27% | 3,287,000 |
| Oct 26, 2026 | 1,713.00 | 1,738.50 | 1,672.00 | 1,736.50 | 1,736.50 | 3.52% | 4,372,700 |
| Oct 23, 2026 | 1,737.00 | 1,752.50 | 1,673.50 | 1,677.50 | 1,677.50 | -1.56% | 4,290,300 |
| Oct 22, 2026 | 1,680.00 | 1,719.50 | 1,666.50 | 1,704.00 | 1,704.00 | 1.64% | 3,960,800 |
| Oct 21, 2026 | 1,674.00 | 1,720.00 | 1,639.50 | 1,676.50 | 1,676.50 | -2.19% | 7,499,500 |
| Oct 20, 2026 | 1,635.00 | 1,719.00 | 1,627.00 | 1,714.00 | 1,714.00 | 4.93% | 8,692,300 |
| Oct 19, 2026 | 1,544.50 | 1,648.00 | 1,536.50 | 1,633.50 | 1,633.50 | 7.04% | 7,268,000 |
| Oct 16, 2026 | 1,522.50 | 1,558.50 | 1,495.50 | 1,526.00 | 1,526.00 | -2.34% | 10,472,600 |
| Oct 15, 2026 | 1,534.00 | 1,569.00 | 1,523.50 | 1,562.50 | 1,562.50 | 2.93% | 3,874,300 |
| Oct 14, 2026 | 1,535.00 | 1,541.50 | 1,501.50 | 1,518.00 | 1,518.00 | -2.29% | 3,511,500 |
| Oct 13, 2026 | 1,580.00 | 1,583.00 | 1,551.00 | 1,553.50 | 1,553.50 | -0.06% | 2,819,800 |
| Oct 9, 2026 | 1,557.50 | 1,576.00 | 1,539.50 | 1,554.50 | 1,554.50 | 0.81% | 2,801,200 |
| Oct 8, 2026 | 1,525.00 | 1,544.50 | 1,514.00 | 1,542.00 | 1,542.00 | 1.41% | 3,403,200 |
| Oct 7, 2026 | 1,552.00 | 1,559.00 | 1,520.00 | 1,520.50 | 1,520.50 | -2.91% | 4,148,900 |
| Oct 6, 2026 | 1,565.00 | 1,575.00 | 1,558.00 | 1,566.00 | 1,566.00 | 0.77% | 1,988,400 |
| Oct 5, 2026 | 1,567.00 | 1,576.50 | 1,553.00 | 1,554.00 | 1,554.00 | -0.83% | 2,271,300 |
| Oct 2, 2026 | 1,578.50 | 1,585.50 | 1,559.00 | 1,567.00 | 1,567.00 | -0.03% | 2,767,600 |
| Oct 1, 2026 | 1,555.50 | 1,575.00 | 1,545.00 | 1,567.50 | 1,567.50 | 0.77% | 3,366,800 |
| Sep 30, 2026 | 1,546.00 | 1,563.00 | 1,538.00 | 1,555.50 | 1,555.50 | 0.16% | 2,870,500 |
| Sep 29, 2026 | 1,563.50 | 1,570.00 | 1,537.00 | 1,553.00 | 1,553.00 | -0.48% | 2,658,700 |
| Sep 28, 2026 | 1,580.00 | 1,586.00 | 1,553.00 | 1,560.50 | 1,560.50 | -1.23% | 3,415,900 |
| Sep 25, 2026 | 1,581.50 | 1,602.00 | 1,575.00 | 1,580.00 | 1,580.00 | - | 2,436,100 |
| Sep 24, 2026 | 1,564.00 | 1,582.50 | 1,557.00 | 1,580.00 | 1,580.00 | -0.03% | 3,136,600 |
| Sep 18, 2026 | 1,598.00 | 1,607.50 | 1,574.00 | 1,580.50 | 1,580.50 | -2.17% | 3,566,500 |
| 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 |