T.O. Holdings CO.,LTD. (TYO:9812)
Japan · Delayed Price · Currency is JPY 230.00
-1.00 (-0.43%)
Oct 9, 2026, 3:30 PM JST
T.O. Holdings CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.43% | 1,700 |
| Oct 8, 2026 | 236.00 | 238.00 | 230.00 | 231.00 | 231.00 | -2.94% | 8,100 |
| Oct 7, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -0.42% | 1,800 |
| Oct 6, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 1,700 |
| Oct 5, 2026 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1.27% | 6,500 |
| Oct 2, 2026 | 231.00 | 237.00 | 229.00 | 237.00 | 237.00 | 2.60% | 12,600 |
| Oct 1, 2026 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | -0.43% | 6,700 |
| Sep 30, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.43% | 4,100 |
| Sep 29, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | -0.86% | 3,200 |
| Sep 28, 2026 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | -0.43% | 3,200 |
| Sep 25, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 2,700 |
| Sep 24, 2026 | 234.00 | 237.00 | 234.00 | 236.00 | 236.00 | - | 5,400 |
| Sep 18, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 6,600 |
| Sep 17, 2026 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 1,200 |
| Sep 16, 2026 | 234.00 | 238.00 | 234.00 | 235.00 | 235.00 | -2.89% | 17,200 |
| Sep 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.41% | 2,800 |
| Sep 14, 2026 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | 0.42% | 2,800 |
| Sep 11, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.83% | 1,000 |
| Sep 10, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.41% | 800 |
| Sep 9, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 0.41% | 1,300 |
| Sep 8, 2026 | 244.00 | 248.00 | 241.00 | 242.00 | 242.00 | -0.82% | 14,900 |
| Sep 7, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 2,900 |
| Sep 4, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -1.61% | 1,500 |
| Sep 3, 2026 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | 0.40% | 1,800 |
| Sep 2, 2026 | 250.00 | 251.00 | 243.00 | 248.00 | 248.00 | 0.81% | 2,900 |
| Sep 1, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 800 |
| Aug 31, 2026 | 243.00 | 251.00 | 243.00 | 248.00 | 248.00 | 2.06% | 7,500 |
| Aug 28, 2026 | 243.00 | 244.00 | 240.00 | 243.00 | 243.00 | - | 5,200 |
| Aug 27, 2026 | 245.00 | 250.00 | 243.00 | 243.00 | 243.00 | -1.22% | 14,000 |
| Aug 26, 2026 | 244.00 | 255.00 | 244.00 | 246.00 | 246.00 | 1.65% | 26,200 |
| 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 |