Toho Co., Ltd. (TYO:9602)
Japan
· Delayed Price · Currency is JPY 9,633.00
+123.00 (1.29%)
Sep 26, 2025, 3:30 PM JST
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9,530.00 | 9,776.00 | 9,518.00 | 9,633.00 | 9,633.00 | 1.29% | 699,000 |
| Sep 25, 2025 | 9,522.00 | 9,548.00 | 9,387.00 | 9,510.00 | 9,510.00 | 0.20% | 489,800 |
| Sep 24, 2025 | 9,208.00 | 9,515.00 | 9,202.00 | 9,491.00 | 9,491.00 | 3.19% | 720,500 |
| Sep 22, 2025 | 9,585.00 | 9,601.00 | 9,192.00 | 9,198.00 | 9,198.00 | -3.18% | 638,400 |
| Sep 19, 2025 | 9,551.00 | 9,714.00 | 9,440.00 | 9,500.00 | 9,500.00 | -0.89% | 929,900 |
| Sep 18, 2025 | 9,540.00 | 9,585.00 | 9,458.00 | 9,585.00 | 9,585.00 | 0.31% | 373,500 |
| Sep 17, 2025 | 9,500.00 | 9,610.00 | 9,462.00 | 9,555.00 | 9,555.00 | 0.34% | 425,900 |
| Sep 16, 2025 | 9,549.00 | 9,663.00 | 9,475.00 | 9,523.00 | 9,523.00 | 1.09% | 714,300 |
| Sep 12, 2025 | 9,464.00 | 9,499.00 | 9,345.00 | 9,420.00 | 9,420.00 | 0.73% | 531,300 |
| Sep 11, 2025 | 9,380.00 | 9,468.00 | 9,322.00 | 9,352.00 | 9,352.00 | -0.33% | 531,300 |
| Sep 10, 2025 | 9,392.00 | 9,440.00 | 9,286.00 | 9,383.00 | 9,383.00 | 0.64% | 501,300 |
| Sep 9, 2025 | 9,409.00 | 9,454.00 | 9,315.00 | 9,323.00 | 9,323.00 | 0.69% | 487,500 |
| Sep 8, 2025 | 9,220.00 | 9,305.00 | 9,121.00 | 9,259.00 | 9,259.00 | 0.42% | 545,900 |
| Sep 5, 2025 | 9,246.00 | 9,253.00 | 9,138.00 | 9,220.00 | 9,220.00 | -0.64% | 471,600 |
| Sep 4, 2025 | 9,386.00 | 9,388.00 | 9,198.00 | 9,279.00 | 9,279.00 | -1.03% | 473,900 |
| Sep 3, 2025 | 9,151.00 | 9,376.00 | 9,076.00 | 9,376.00 | 9,376.00 | 0.82% | 726,000 |
| Sep 2, 2025 | 9,472.00 | 9,495.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.18% | 382,800 |
| Sep 1, 2025 | 9,339.00 | 9,519.00 | 9,281.00 | 9,507.00 | 9,507.00 | 1.59% | 450,600 |
| Aug 29, 2025 | 9,400.00 | 9,412.00 | 9,290.00 | 9,358.00 | 9,358.00 | -0.53% | 436,700 |
| Aug 28, 2025 | 9,467.00 | 9,467.00 | 9,322.00 | 9,408.00 | 9,408.00 | -0.93% | 750,500 |
| Aug 27, 2025 | 9,345.00 | 9,517.00 | 9,343.00 | 9,496.00 | 9,453.50 | 0.95% | 1,735,900 |
| Aug 26, 2025 | 9,745.00 | 9,750.00 | 9,358.00 | 9,407.00 | 9,364.90 | -3.45% | 1,809,300 |
| Aug 25, 2025 | 9,781.00 | 9,806.00 | 9,655.00 | 9,743.00 | 9,699.39 | -0.70% | 692,900 |
| Aug 22, 2025 | 9,769.00 | 9,833.00 | 9,675.00 | 9,812.00 | 9,768.09 | 0.43% | 471,900 |
| Aug 21, 2025 | 9,719.00 | 9,791.00 | 9,636.00 | 9,770.00 | 9,726.27 | 1.23% | 532,200 |
| Aug 20, 2025 | 9,811.00 | 9,860.00 | 9,543.00 | 9,651.00 | 9,607.81 | -2.12% | 806,800 |
| Aug 19, 2025 | 10,295.00 | 10,295.00 | 9,860.00 | 9,860.00 | 9,815.87 | -2.76% | 864,000 |
| Aug 18, 2025 | 9,854.00 | 10,180.00 | 9,804.00 | 10,140.00 | 10,094.62 | 2.90% | 879,900 |
| Aug 15, 2025 | 9,780.00 | 9,870.00 | 9,701.00 | 9,854.00 | 9,809.90 | 0.50% | 550,400 |
| Aug 14, 2025 | 9,751.00 | 9,830.00 | 9,636.00 | 9,805.00 | 9,761.12 | -0.01% | 557,600 |
| Aug 13, 2025 | 9,705.00 | 10,050.00 | 9,640.00 | 9,806.00 | 9,762.11 | 1.33% | 890,800 |
| Aug 12, 2025 | 9,524.00 | 9,690.00 | 9,482.00 | 9,677.00 | 9,633.69 | 1.63% | 636,700 |
| Aug 8, 2025 | 9,575.00 | 9,667.00 | 9,481.00 | 9,522.00 | 9,479.38 | 0.04% | 565,200 |
| Aug 7, 2025 | 9,377.00 | 9,534.00 | 9,281.00 | 9,518.00 | 9,475.40 | 2.11% | 586,300 |
| Aug 6, 2025 | 9,318.00 | 9,426.00 | 9,222.00 | 9,321.00 | 9,279.28 | 0.02% | 660,400 |
| Aug 5, 2025 | 9,450.00 | 9,507.00 | 9,270.00 | 9,319.00 | 9,277.29 | -0.65% | 912,500 |
| Aug 4, 2025 | 9,598.00 | 9,646.00 | 9,380.00 | 9,380.00 | 9,338.02 | -3.29% | 803,300 |
| Aug 1, 2025 | 9,597.00 | 9,733.00 | 9,498.00 | 9,699.00 | 9,655.59 | 1.70% | 517,200 |
| Jul 31, 2025 | 9,496.00 | 9,572.00 | 9,402.00 | 9,537.00 | 9,494.32 | 1.53% | 751,700 |
| Jul 30, 2025 | 9,451.00 | 9,485.00 | 9,281.00 | 9,393.00 | 9,350.96 | -0.96% | 733,800 |
| Jul 29, 2025 | 9,496.00 | 9,509.00 | 9,364.00 | 9,484.00 | 9,441.55 | -0.14% | 760,800 |
| Jul 28, 2025 | 9,831.00 | 9,849.00 | 9,475.00 | 9,497.00 | 9,454.50 | -4.09% | 1,088,000 |
| Jul 25, 2025 | 9,768.00 | 9,934.00 | 9,676.00 | 9,902.00 | 9,857.68 | 2.05% | 1,029,400 |
| Jul 24, 2025 | 9,538.00 | 9,768.00 | 9,350.00 | 9,703.00 | 9,659.57 | 1.07% | 1,406,500 |
| Jul 23, 2025 | 9,750.00 | 9,807.00 | 9,427.00 | 9,600.00 | 9,557.03 | -2.56% | 1,805,600 |
| Jul 22, 2025 | 9,850.00 | 9,980.00 | 9,614.00 | 9,852.00 | 9,807.91 | 4.13% | 2,314,900 |
| Jul 18, 2025 | 9,339.00 | 9,461.00 | 9,182.00 | 9,461.00 | 9,418.66 | 2.86% | 1,055,700 |
| Jul 17, 2025 | 9,191.00 | 9,239.00 | 8,985.00 | 9,198.00 | 9,156.83 | 0.08% | 1,018,200 |
| Jul 16, 2025 | 8,587.00 | 9,231.00 | 8,550.00 | 9,191.00 | 9,149.87 | 10.91% | 2,967,300 |
| Jul 15, 2025 | 8,410.00 | 8,444.00 | 8,261.00 | 8,287.00 | 8,249.91 | -0.54% | 557,000 |