T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 241.00
-1.00 (-0.41%)
May 13, 2026, 3:30 PM JST
T.O. Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 254.00 | 254.00 | 240.00 | 242.00 | 242.00 | -3.20% | 33,600 |
| May 11, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 10,700 |
| May 8, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 14,300 |
| May 7, 2026 | 249.00 | 252.00 | 249.00 | 250.00 | 250.00 | 0.40% | 3,100 |
| May 1, 2026 | 248.00 | 251.00 | 248.00 | 249.00 | 249.00 | 0.40% | 13,800 |
| Apr 30, 2026 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | -0.40% | 12,700 |
| Apr 28, 2026 | 248.00 | 257.00 | 248.00 | 249.00 | 249.00 | 0.40% | 8,300 |
| Apr 27, 2026 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.88% | 32,400 |
| Apr 24, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 1,800 |
| Apr 23, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.39% | 4,100 |
| Apr 22, 2026 | 260.00 | 261.00 | 259.00 | 259.00 | 259.00 | -0.38% | 2,700 |
| Apr 21, 2026 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | 0.39% | 7,400 |
| Apr 20, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 259.00 | 0.39% | 2,000 |
| Apr 17, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 0.39% | 4,900 |
| Apr 16, 2026 | 257.00 | 258.00 | 257.00 | 257.00 | 257.00 | - | 4,100 |
| Apr 15, 2026 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | -0.39% | 7,900 |
| Apr 14, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 6,000 |
| Apr 13, 2026 | 259.00 | 261.00 | 255.00 | 258.00 | 258.00 | -0.77% | 13,900 |
| Apr 10, 2026 | 262.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.76% | 9,800 |
| Apr 9, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | -1.50% | 5,200 |
| Apr 8, 2026 | 264.00 | 267.00 | 263.00 | 266.00 | 266.00 | 1.92% | 8,700 |
| Apr 7, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 261.00 | -0.38% | 3,300 |
| Apr 6, 2026 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | 0.77% | 2,700 |
| Apr 3, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 1,600 |
| Apr 2, 2026 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | -0.77% | 9,200 |
| Apr 1, 2026 | 258.00 | 261.00 | 257.00 | 260.00 | 260.00 | 0.39% | 11,100 |
| Mar 31, 2026 | 258.00 | 262.00 | 258.00 | 259.00 | 259.00 | -0.77% | 1,300 |
| Mar 30, 2026 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 1.16% | 3,800 |
| Mar 27, 2026 | 259.00 | 264.00 | 258.00 | 258.00 | 258.00 | -1.90% | 3,000 |
| Mar 26, 2026 | 266.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.13% | 6,200 |
| Mar 25, 2026 | 259.00 | 266.00 | 259.00 | 266.00 | 266.00 | 2.70% | 9,200 |
| Mar 24, 2026 | 261.00 | 261.00 | 255.00 | 259.00 | 259.00 | 1.17% | 11,000 |
| Mar 23, 2026 | 265.00 | 265.00 | 255.00 | 256.00 | 256.00 | -3.40% | 14,000 |
| Mar 19, 2026 | 266.00 | 267.00 | 265.00 | 265.00 | 265.00 | -1.12% | 3,500 |
| Mar 18, 2026 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | -1.83% | 11,200 |
| Mar 17, 2026 | 264.00 | 274.00 | 264.00 | 273.00 | 273.00 | 3.41% | 30,300 |
| Mar 16, 2026 | 264.00 | 294.00 | 264.00 | 264.00 | 264.00 | 2.33% | 141,800 |
| Mar 13, 2026 | 260.00 | 261.00 | 255.00 | 258.00 | 258.00 | -0.77% | 4,700 |
| Mar 12, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.38% | 5,700 |
| Mar 11, 2026 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | 1.16% | 12,200 |
| Mar 10, 2026 | 254.00 | 259.00 | 250.00 | 258.00 | 258.00 | 3.61% | 14,800 |
| Mar 9, 2026 | 251.00 | 252.00 | 246.00 | 249.00 | 249.00 | -4.23% | 36,500 |
| Mar 6, 2026 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | -0.76% | 40,200 |
| Mar 5, 2026 | 252.00 | 272.00 | 252.00 | 262.00 | 262.00 | 5.65% | 104,500 |
| Mar 4, 2026 | 265.00 | 265.00 | 248.00 | 248.00 | 248.00 | -7.46% | 48,100 |
| Mar 3, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -3.60% | 24,100 |
| Mar 2, 2026 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 0.72% | 14,600 |
| Feb 27, 2026 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 1.47% | 9,900 |
| Feb 26, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.87% | 8,500 |
| Feb 25, 2026 | 268.00 | 274.00 | 265.00 | 267.00 | 267.00 | -1.11% | 18,500 |