T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 229.00
+1.00 (0.44%)
Jun 3, 2026, 3:30 PM JST
T.O. Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 0.44% | 2,500 |
| Jun 2, 2026 | 230.00 | 231.00 | 228.00 | 228.00 | 228.00 | -1.30% | 2,900 |
| Jun 1, 2026 | 231.00 | 235.00 | 231.00 | 231.00 | 231.00 | -2.12% | 2,500 |
| May 29, 2026 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 3.06% | 6,900 |
| May 28, 2026 | 231.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.22% | 15,500 |
| May 27, 2026 | 230.00 | 232.00 | 227.00 | 230.00 | 229.50 | -1.29% | 5,600 |
| May 26, 2026 | 229.00 | 233.00 | 229.00 | 233.00 | 232.49 | 0.87% | 5,000 |
| May 25, 2026 | 235.00 | 235.00 | 230.00 | 231.00 | 230.50 | -1.28% | 5,800 |
| May 22, 2026 | 232.00 | 235.00 | 231.00 | 234.00 | 233.49 | 0.86% | 6,200 |
| May 21, 2026 | 244.00 | 244.00 | 228.00 | 232.00 | 231.50 | -3.33% | 25,400 |
| May 20, 2026 | 239.00 | 252.00 | 234.00 | 240.00 | 239.48 | 0.42% | 19,600 |
| May 19, 2026 | 242.00 | 242.00 | 235.00 | 239.00 | 238.48 | -1.24% | 9,900 |
| May 18, 2026 | 243.00 | 243.00 | 241.00 | 242.00 | 241.47 | -0.41% | 2,700 |
| May 15, 2026 | 245.00 | 245.00 | 243.00 | 243.00 | 242.47 | -0.41% | 7,600 |
| May 14, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 243.47 | 1.24% | 3,600 |
| May 13, 2026 | 242.00 | 247.00 | 241.00 | 241.00 | 240.48 | -0.41% | 12,700 |
| May 12, 2026 | 254.00 | 254.00 | 240.00 | 242.00 | 241.47 | -3.20% | 33,600 |
| May 11, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 249.46 | - | 10,700 |
| May 8, 2026 | 248.00 | 250.00 | 248.00 | 250.00 | 249.46 | - | 14,300 |
| May 7, 2026 | 249.00 | 252.00 | 249.00 | 250.00 | 249.46 | 0.40% | 3,100 |
| May 1, 2026 | 248.00 | 251.00 | 248.00 | 249.00 | 248.46 | 0.40% | 13,800 |
| Apr 30, 2026 | 250.00 | 252.00 | 248.00 | 248.00 | 247.46 | -0.40% | 12,700 |
| Apr 28, 2026 | 248.00 | 257.00 | 248.00 | 249.00 | 248.46 | 0.40% | 8,300 |
| Apr 27, 2026 | 256.00 | 256.00 | 248.00 | 248.00 | 247.46 | -3.88% | 32,400 |
| Apr 24, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 257.44 | - | 1,800 |
| Apr 23, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 257.44 | -0.39% | 4,100 |
| Apr 22, 2026 | 260.00 | 261.00 | 259.00 | 259.00 | 258.44 | -0.38% | 2,700 |
| Apr 21, 2026 | 261.00 | 261.00 | 258.00 | 260.00 | 259.43 | 0.39% | 7,400 |
| Apr 20, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 258.44 | 0.39% | 2,000 |
| Apr 17, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 257.44 | 0.39% | 4,900 |
| Apr 16, 2026 | 257.00 | 258.00 | 257.00 | 257.00 | 256.44 | - | 4,100 |
| Apr 15, 2026 | 256.00 | 258.00 | 256.00 | 257.00 | 256.44 | -0.39% | 7,900 |
| Apr 14, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 257.44 | - | 6,000 |
| Apr 13, 2026 | 259.00 | 261.00 | 255.00 | 258.00 | 257.44 | -0.77% | 13,900 |
| Apr 10, 2026 | 262.00 | 265.00 | 260.00 | 260.00 | 259.43 | -0.76% | 9,800 |
| Apr 9, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 261.43 | -1.50% | 5,200 |
| Apr 8, 2026 | 264.00 | 267.00 | 263.00 | 266.00 | 265.42 | 1.92% | 8,700 |
| Apr 7, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 260.43 | -0.38% | 3,300 |
| Apr 6, 2026 | 262.00 | 263.00 | 262.00 | 262.00 | 261.43 | 0.77% | 2,700 |
| Apr 3, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 259.43 | 0.78% | 1,600 |
| Apr 2, 2026 | 262.00 | 266.00 | 258.00 | 258.00 | 257.44 | -0.77% | 9,200 |
| Apr 1, 2026 | 258.00 | 261.00 | 257.00 | 260.00 | 259.43 | 0.39% | 11,100 |
| Mar 31, 2026 | 258.00 | 262.00 | 258.00 | 259.00 | 258.44 | -0.77% | 1,300 |
| Mar 30, 2026 | 258.00 | 261.00 | 258.00 | 261.00 | 260.43 | 1.16% | 3,800 |
| Mar 27, 2026 | 259.00 | 264.00 | 258.00 | 258.00 | 257.44 | -1.90% | 3,000 |
| Mar 26, 2026 | 266.00 | 267.00 | 263.00 | 263.00 | 262.43 | -1.13% | 6,200 |
| Mar 25, 2026 | 259.00 | 266.00 | 259.00 | 266.00 | 265.42 | 2.70% | 9,200 |
| Mar 24, 2026 | 261.00 | 261.00 | 255.00 | 259.00 | 258.44 | 1.17% | 11,000 |
| Mar 23, 2026 | 265.00 | 265.00 | 255.00 | 256.00 | 255.44 | -3.40% | 14,000 |
| Mar 19, 2026 | 266.00 | 267.00 | 265.00 | 265.00 | 264.42 | -1.12% | 3,500 |