T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 222.00
+1.00 (0.45%)
Jun 25, 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 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 |
| Jun 12, 2026 | 224.00 | 224.00 | 221.00 | 223.00 | 223.00 | -0.45% | 13,600 |
| Jun 11, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | - | 5,700 |
| Jun 10, 2026 | 227.00 | 227.00 | 223.00 | 224.00 | 224.00 | -2.18% | 9,200 |
| Jun 9, 2026 | 227.00 | 230.00 | 226.00 | 229.00 | 229.00 | 0.88% | 28,300 |
| Jun 8, 2026 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | -1.30% | 13,400 |
| Jun 5, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 1,700 |
| Jun 4, 2026 | 230.00 | 230.00 | 226.00 | 229.00 | 229.00 | - | 6,300 |
| 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 |