T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 246.00
+4.00 (1.65%)
Aug 26, 2026, 2:24 PM JST
T.O. Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 245.00 | 245.00 | 240.00 | 242.00 | 242.00 | -1.22% | 4,800 |
| Aug 24, 2026 | 240.00 | 248.00 | 240.00 | 245.00 | 245.00 | 0.82% | 6,800 |
| Aug 21, 2026 | 243.00 | 246.00 | 242.00 | 243.00 | 243.00 | - | 4,800 |
| Aug 20, 2026 | 243.00 | 245.00 | 240.00 | 243.00 | 243.00 | - | 2,000 |
| Aug 19, 2026 | 244.00 | 244.00 | 242.00 | 243.00 | 243.00 | -0.82% | 1,000 |
| Aug 18, 2026 | 245.00 | 247.00 | 240.00 | 245.00 | 245.00 | - | 4,900 |
| Aug 17, 2026 | 237.00 | 247.00 | 234.00 | 245.00 | 245.00 | 4.70% | 23,200 |
| Aug 14, 2026 | 232.00 | 234.00 | 231.00 | 234.00 | 234.00 | 0.43% | 2,700 |
| Aug 13, 2026 | 233.00 | 234.00 | 232.00 | 233.00 | 233.00 | -0.85% | 2,400 |
| Aug 12, 2026 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | -0.42% | 3,000 |
| Aug 10, 2026 | 241.00 | 241.00 | 236.00 | 236.00 | 236.00 | -1.26% | 2,200 |
| Aug 7, 2026 | 239.00 | 239.00 | 236.00 | 239.00 | 239.00 | - | 1,000 |
| Aug 6, 2026 | 240.00 | 240.00 | 236.00 | 239.00 | 239.00 | -1.24% | 4,600 |
| Aug 5, 2026 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 27,800 |
| Aug 4, 2026 | 228.00 | 245.00 | 228.00 | 240.00 | 240.00 | 4.35% | 37,400 |
| Aug 3, 2026 | 231.00 | 231.00 | 228.00 | 230.00 | 230.00 | -0.43% | 1,100 |
| Jul 31, 2026 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 0.43% | 1,100 |
| Jul 30, 2026 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 800 |
| Jul 29, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.87% | 1,400 |
| Jul 28, 2026 | 232.00 | 232.00 | 229.00 | 230.00 | 230.00 | - | 2,100 |
| Jul 27, 2026 | 229.00 | 233.00 | 228.00 | 230.00 | 230.00 | 0.44% | 1,500 |
| Jul 24, 2026 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | -1.72% | 1,900 |
| Jul 23, 2026 | 226.00 | 236.00 | 226.00 | 233.00 | 233.00 | 2.64% | 7,500 |
| Jul 22, 2026 | 226.00 | 229.00 | 226.00 | 227.00 | 227.00 | 0.44% | 3,500 |
| Jul 21, 2026 | 225.00 | 228.00 | 224.00 | 226.00 | 226.00 | - | 2,300 |
| Jul 17, 2026 | 228.00 | 229.00 | 226.00 | 226.00 | 226.00 | -0.88% | 1,800 |
| Jul 16, 2026 | 234.00 | 234.00 | 228.00 | 228.00 | 228.00 | -2.98% | 3,500 |
| Jul 15, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.84% | 14,700 |
| Jul 14, 2026 | 236.00 | 238.00 | 235.00 | 237.00 | 237.00 | 1.28% | 4,500 |
| Jul 13, 2026 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 2.63% | 5,500 |
| Jul 10, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.30% | 2,800 |
| Jul 9, 2026 | 229.00 | 232.00 | 228.00 | 231.00 | 231.00 | 1.32% | 3,800 |
| Jul 8, 2026 | 227.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 2,900 |
| Jul 7, 2026 | 230.00 | 230.00 | 227.00 | 228.00 | 228.00 | - | 2,000 |
| Jul 6, 2026 | 225.00 | 229.00 | 225.00 | 228.00 | 228.00 | 0.88% | 1,400 |
| Jul 3, 2026 | 223.00 | 227.00 | 222.00 | 226.00 | 226.00 | - | 4,500 |
| Jul 2, 2026 | 219.00 | 232.00 | 219.00 | 226.00 | 226.00 | 3.20% | 9,600 |
| Jul 1, 2026 | 217.00 | 220.00 | 216.00 | 219.00 | 219.00 | 0.92% | 2,400 |
| Jun 30, 2026 | 218.00 | 219.00 | 216.00 | 217.00 | 217.00 | -0.46% | 16,000 |
| Jun 29, 2026 | 220.00 | 221.00 | 218.00 | 218.00 | 218.00 | -0.91% | 3,700 |
| Jun 26, 2026 | 221.00 | 222.00 | 219.00 | 220.00 | 220.00 | -0.90% | 2,600 |
| Jun 25, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.45% | 13,100 |
| Jun 24, 2026 | 222.00 | 223.00 | 220.00 | 221.00 | 221.00 | -0.90% | 6,400 |
| Jun 23, 2026 | 222.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.45% | 3,000 |
| Jun 22, 2026 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | -0.45% | 18,400 |
| Jun 19, 2026 | 223.00 | 225.00 | 223.00 | 223.00 | 223.00 | -0.45% | 2,000 |
| Jun 18, 2026 | 223.00 | 225.00 | 223.00 | 224.00 | 224.00 | 0.45% | 3,800 |
| Jun 17, 2026 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 0.45% | 2,600 |
| Jun 16, 2026 | 223.00 | 225.00 | 221.00 | 222.00 | 222.00 | -0.45% | 2,600 |
| Jun 15, 2026 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | - | 5,900 |