T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 321.00
-1.00 (-0.31%)
Aug 29, 2025, 3:30 PM JST
T.O. Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 6,100 |
| Aug 28, 2025 | 318.00 | 328.00 | 318.00 | 322.00 | 322.00 | 1.26% | 19,000 |
| Aug 27, 2025 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | -1.55% | 15,800 |
| Aug 26, 2025 | 320.00 | 326.00 | 320.00 | 323.00 | 323.00 | 0.94% | 18,100 |
| Aug 25, 2025 | 324.00 | 325.00 | 319.00 | 320.00 | 320.00 | -0.62% | 30,000 |
| Aug 22, 2025 | 325.00 | 326.00 | 322.00 | 322.00 | 322.00 | -1.23% | 20,200 |
| Aug 21, 2025 | 335.00 | 338.00 | 320.00 | 326.00 | 326.00 | -0.61% | 77,000 |
| Aug 20, 2025 | 313.00 | 342.00 | 312.00 | 328.00 | 328.00 | 6.15% | 212,200 |
| Aug 19, 2025 | 310.00 | 310.00 | 308.00 | 309.00 | 309.00 | 0.32% | 15,800 |
| Aug 18, 2025 | 308.00 | 311.00 | 307.00 | 308.00 | 308.00 | -0.32% | 20,700 |
| Aug 15, 2025 | 307.00 | 311.00 | 306.00 | 309.00 | 309.00 | - | 20,200 |
| Aug 14, 2025 | 305.00 | 309.00 | 305.00 | 309.00 | 309.00 | 1.64% | 36,300 |
| Aug 13, 2025 | 305.00 | 307.00 | 304.00 | 304.00 | 304.00 | -0.65% | 19,800 |
| Aug 12, 2025 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | -0.33% | 18,400 |
| Aug 8, 2025 | 309.00 | 310.00 | 307.00 | 307.00 | 307.00 | -0.32% | 13,200 |
| Aug 7, 2025 | 308.00 | 310.00 | 308.00 | 308.00 | 308.00 | - | 13,800 |
| Aug 6, 2025 | 309.00 | 311.00 | 307.00 | 308.00 | 308.00 | -0.32% | 18,400 |
| Aug 5, 2025 | 309.00 | 312.00 | 309.00 | 309.00 | 309.00 | - | 14,900 |
| Aug 4, 2025 | 312.00 | 313.00 | 308.00 | 309.00 | 309.00 | -0.64% | 13,400 |
| Aug 1, 2025 | 313.00 | 315.00 | 309.00 | 311.00 | 311.00 | -0.64% | 23,600 |
| Jul 31, 2025 | 310.00 | 317.00 | 310.00 | 313.00 | 313.00 | 0.97% | 35,200 |
| Jul 30, 2025 | 310.00 | 313.00 | 309.00 | 310.00 | 310.00 | -0.32% | 5,900 |
| Jul 29, 2025 | 312.00 | 312.00 | 308.00 | 311.00 | 311.00 | -0.32% | 15,300 |
| Jul 28, 2025 | 313.00 | 315.00 | 309.00 | 312.00 | 312.00 | -0.32% | 21,400 |
| Jul 25, 2025 | 312.00 | 314.00 | 312.00 | 313.00 | 313.00 | 0.32% | 7,100 |
| Jul 24, 2025 | 311.00 | 315.00 | 310.00 | 312.00 | 312.00 | 0.32% | 22,400 |
| Jul 23, 2025 | 310.00 | 317.00 | 309.00 | 311.00 | 311.00 | - | 25,000 |
| Jul 22, 2025 | 313.00 | 315.00 | 310.00 | 311.00 | 311.00 | -0.32% | 32,900 |
| Jul 18, 2025 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.89% | 28,000 |
| Jul 17, 2025 | 318.00 | 322.00 | 317.00 | 318.00 | 318.00 | -1.24% | 33,100 |
| Jul 16, 2025 | 327.00 | 327.00 | 322.00 | 322.00 | 322.00 | -2.13% | 27,000 |
| Jul 15, 2025 | 342.00 | 342.00 | 327.00 | 329.00 | 329.00 | -3.80% | 75,500 |
| Jul 14, 2025 | 319.00 | 344.00 | 319.00 | 342.00 | 342.00 | 9.97% | 304,300 |
| Jul 11, 2025 | 319.00 | 320.00 | 311.00 | 311.00 | 311.00 | -3.72% | 65,600 |
| Jul 10, 2025 | 324.00 | 325.00 | 322.00 | 323.00 | 323.00 | -0.31% | 13,400 |
| Jul 9, 2025 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | -0.61% | 16,300 |
| Jul 8, 2025 | 317.00 | 327.00 | 317.00 | 326.00 | 326.00 | 2.84% | 43,100 |
| Jul 7, 2025 | 320.00 | 320.00 | 314.00 | 317.00 | 317.00 | -0.94% | 13,600 |
| Jul 4, 2025 | 319.00 | 322.00 | 317.00 | 320.00 | 320.00 | - | 21,000 |
| Jul 3, 2025 | 315.00 | 320.00 | 315.00 | 320.00 | 320.00 | 1.59% | 13,200 |
| Jul 2, 2025 | 317.00 | 321.00 | 314.00 | 315.00 | 315.00 | -0.63% | 36,000 |
| Jul 1, 2025 | 320.00 | 322.00 | 317.00 | 317.00 | 317.00 | -0.94% | 21,700 |
| Jun 30, 2025 | 316.00 | 323.00 | 316.00 | 320.00 | 320.00 | 0.95% | 12,600 |
| Jun 27, 2025 | 319.00 | 319.00 | 316.00 | 317.00 | 317.00 | -0.63% | 12,200 |
| Jun 26, 2025 | 317.00 | 324.00 | 317.00 | 319.00 | 319.00 | 0.63% | 23,900 |
| Jun 25, 2025 | 321.00 | 322.00 | 315.00 | 317.00 | 317.00 | -0.94% | 36,900 |
| Jun 24, 2025 | 321.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 12,000 |
| Jun 23, 2025 | 322.00 | 324.00 | 320.00 | 321.00 | 321.00 | -1.53% | 15,900 |
| Jun 20, 2025 | 334.00 | 334.00 | 325.00 | 326.00 | 326.00 | -2.10% | 26,700 |
| Jun 19, 2025 | 334.00 | 337.00 | 331.00 | 333.00 | 333.00 | - | 23,400 |