T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 226.00
0.00 (0.00%)
Jul 21, 2026, 3:30 PM JST
T.O. Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |