Toho System Science Co., Ltd. (TYO:4333)
Japan
· Delayed Price · Currency is JPY 1,090.00
-5.00 (-0.46%)
At close: Mar 9, 2026
Toho System Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,090.00 | 1,097.00 | 1,082.00 | 1,090.00 | 1,090.00 | -0.46% | 25,800 |
| Mar 6, 2026 | 1,092.00 | 1,103.00 | 1,088.00 | 1,095.00 | 1,095.00 | -0.18% | 19,900 |
| Mar 5, 2026 | 1,090.00 | 1,109.00 | 1,090.00 | 1,097.00 | 1,097.00 | 0.92% | 19,300 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 1,082.00 | 1,087.00 | 1,087.00 | -1.72% | 31,300 |
| Mar 3, 2026 | 1,122.00 | 1,125.00 | 1,104.00 | 1,106.00 | 1,106.00 | -3.74% | 50,800 |
| Mar 2, 2026 | 1,154.00 | 1,163.00 | 1,144.00 | 1,149.00 | 1,149.00 | -0.43% | 20,100 |
| Feb 27, 2026 | 1,142.00 | 1,159.00 | 1,142.00 | 1,154.00 | 1,154.00 | 1.14% | 11,900 |
| Feb 26, 2026 | 1,130.00 | 1,147.00 | 1,129.00 | 1,141.00 | 1,141.00 | 1.24% | 19,400 |
| Feb 25, 2026 | 1,131.00 | 1,136.00 | 1,121.00 | 1,127.00 | 1,127.00 | -0.44% | 19,300 |
| Feb 24, 2026 | 1,147.00 | 1,148.00 | 1,120.00 | 1,132.00 | 1,132.00 | -1.65% | 36,100 |
| Feb 20, 2026 | 1,157.00 | 1,157.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.60% | 10,700 |
| Feb 19, 2026 | 1,154.00 | 1,160.00 | 1,147.00 | 1,158.00 | 1,158.00 | 0.35% | 10,800 |
| Feb 18, 2026 | 1,147.00 | 1,160.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.61% | 11,700 |
| Feb 17, 2026 | 1,150.00 | 1,154.00 | 1,145.00 | 1,147.00 | 1,147.00 | -0.35% | 14,300 |
| Feb 16, 2026 | 1,152.00 | 1,155.00 | 1,146.00 | 1,151.00 | 1,151.00 | -0.35% | 11,600 |
| Feb 13, 2026 | 1,175.00 | 1,179.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.28% | 23,000 |
| Feb 12, 2026 | 1,170.00 | 1,179.00 | 1,166.00 | 1,170.00 | 1,170.00 | -0.51% | 17,500 |
| Feb 10, 2026 | 1,158.00 | 1,180.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1.64% | 23,800 |
| Feb 9, 2026 | 1,152.00 | 1,160.00 | 1,146.00 | 1,157.00 | 1,157.00 | 1.22% | 18,700 |
| Feb 6, 2026 | 1,158.00 | 1,158.00 | 1,140.00 | 1,143.00 | 1,143.00 | -0.78% | 32,300 |
| Feb 5, 2026 | 1,154.00 | 1,160.00 | 1,144.00 | 1,152.00 | 1,152.00 | 0.79% | 16,300 |
| Feb 4, 2026 | 1,148.00 | 1,148.00 | 1,141.00 | 1,143.00 | 1,143.00 | -0.52% | 15,200 |
| Feb 3, 2026 | 1,145.00 | 1,153.00 | 1,145.00 | 1,149.00 | 1,149.00 | 0.35% | 21,000 |
| Feb 2, 2026 | 1,150.00 | 1,162.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.35% | 12,300 |
| Jan 30, 2026 | 1,143.00 | 1,149.00 | 1,140.00 | 1,149.00 | 1,149.00 | 0.52% | 13,500 |
| Jan 29, 2026 | 1,141.00 | 1,149.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.17% | 23,600 |
| Jan 28, 2026 | 1,147.00 | 1,151.00 | 1,141.00 | 1,145.00 | 1,145.00 | -0.17% | 12,600 |
| Jan 27, 2026 | 1,143.00 | 1,151.00 | 1,141.00 | 1,147.00 | 1,147.00 | 0.35% | 14,000 |
| Jan 26, 2026 | 1,157.00 | 1,157.00 | 1,142.00 | 1,143.00 | 1,143.00 | -1.80% | 26,400 |
| Jan 23, 2026 | 1,157.00 | 1,173.00 | 1,157.00 | 1,164.00 | 1,164.00 | 0.34% | 18,900 |
| Jan 22, 2026 | 1,145.00 | 1,168.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1.49% | 27,300 |
| Jan 21, 2026 | 1,142.00 | 1,146.00 | 1,139.00 | 1,143.00 | 1,143.00 | -0.44% | 33,200 |
| Jan 20, 2026 | 1,169.00 | 1,170.00 | 1,146.00 | 1,148.00 | 1,148.00 | -2.38% | 70,200 |
| Jan 19, 2026 | 1,188.00 | 1,190.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.93% | 24,200 |
| Jan 16, 2026 | 1,188.00 | 1,191.00 | 1,184.00 | 1,187.00 | 1,187.00 | 0.08% | 10,900 |
| Jan 15, 2026 | 1,180.00 | 1,192.00 | 1,180.00 | 1,186.00 | 1,186.00 | -0.08% | 15,300 |
| Jan 14, 2026 | 1,178.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,187.00 | 0.59% | 14,300 |
| Jan 13, 2026 | 1,189.00 | 1,198.00 | 1,177.00 | 1,180.00 | 1,180.00 | -0.67% | 29,100 |
| Jan 9, 2026 | 1,193.00 | 1,201.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.42% | 15,200 |
| Jan 8, 2026 | 1,194.00 | 1,201.00 | 1,190.00 | 1,193.00 | 1,193.00 | -0.08% | 14,800 |
| Jan 7, 2026 | 1,190.00 | 1,202.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.25% | 16,300 |
| Jan 6, 2026 | 1,182.00 | 1,199.00 | 1,182.00 | 1,197.00 | 1,197.00 | 1.53% | 28,200 |
| Jan 5, 2026 | 1,171.00 | 1,179.00 | 1,167.00 | 1,179.00 | 1,179.00 | 0.68% | 23,900 |
| Dec 30, 2025 | 1,180.00 | 1,183.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.43% | 40,400 |
| Dec 29, 2025 | 1,180.00 | 1,183.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.17% | 26,200 |
| Dec 26, 2025 | 1,176.00 | 1,180.00 | 1,169.00 | 1,174.00 | 1,174.00 | 0.26% | 17,400 |
| Dec 25, 2025 | 1,165.00 | 1,177.00 | 1,165.00 | 1,171.00 | 1,171.00 | 0.52% | 20,800 |
| Dec 24, 2025 | 1,166.00 | 1,170.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.09% | 15,500 |
| Dec 23, 2025 | 1,155.00 | 1,170.00 | 1,155.00 | 1,166.00 | 1,166.00 | 0.95% | 19,700 |
| Dec 22, 2025 | 1,164.00 | 1,165.00 | 1,152.00 | 1,155.00 | 1,155.00 | -0.69% | 19,800 |
| Dec 19, 2025 | 1,168.00 | 1,168.00 | 1,156.00 | 1,163.00 | 1,163.00 | -0.26% | 37,600 |
| Dec 18, 2025 | 1,159.00 | 1,168.00 | 1,157.00 | 1,166.00 | 1,166.00 | 0.95% | 26,500 |
| Dec 17, 2025 | 1,154.00 | 1,162.00 | 1,154.00 | 1,155.00 | 1,155.00 | 0.09% | 11,400 |
| Dec 16, 2025 | 1,167.00 | 1,167.00 | 1,154.00 | 1,154.00 | 1,154.00 | -0.86% | 21,600 |
| Dec 15, 2025 | 1,145.00 | 1,164.00 | 1,144.00 | 1,164.00 | 1,164.00 | 1.93% | 35,500 |
| Dec 12, 2025 | 1,135.00 | 1,144.00 | 1,135.00 | 1,142.00 | 1,142.00 | 1.24% | 21,300 |
| Dec 11, 2025 | 1,142.00 | 1,142.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.97% | 16,900 |
| Dec 10, 2025 | 1,133.00 | 1,142.00 | 1,133.00 | 1,139.00 | 1,139.00 | 0.98% | 19,600 |
| Dec 9, 2025 | 1,134.00 | 1,141.00 | 1,124.00 | 1,128.00 | 1,128.00 | -0.53% | 16,800 |
| Dec 8, 2025 | 1,130.00 | 1,139.00 | 1,129.00 | 1,134.00 | 1,134.00 | 0.18% | 12,500 |
| Dec 5, 2025 | 1,133.00 | 1,139.00 | 1,130.00 | 1,132.00 | 1,132.00 | 0.27% | 22,400 |
| Dec 4, 2025 | 1,116.00 | 1,131.00 | 1,115.00 | 1,129.00 | 1,129.00 | 1.53% | 22,800 |
| Dec 3, 2025 | 1,119.00 | 1,119.00 | 1,111.00 | 1,112.00 | 1,112.00 | -0.27% | 19,200 |
| Dec 2, 2025 | 1,123.00 | 1,123.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.62% | 12,300 |
| Dec 1, 2025 | 1,135.00 | 1,135.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.71% | 18,400 |
| Nov 28, 2025 | 1,124.00 | 1,134.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.62% | 22,600 |
| Nov 27, 2025 | 1,124.00 | 1,126.00 | 1,120.00 | 1,123.00 | 1,123.00 | -0.53% | 16,900 |
| Nov 26, 2025 | 1,119.00 | 1,129.00 | 1,119.00 | 1,129.00 | 1,129.00 | 0.89% | 12,600 |
| Nov 25, 2025 | 1,128.00 | 1,132.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.53% | 15,700 |
| Nov 21, 2025 | 1,100.00 | 1,125.00 | 1,100.00 | 1,125.00 | 1,125.00 | 2.27% | 20,800 |
| Nov 20, 2025 | 1,100.00 | 1,105.00 | 1,097.00 | 1,100.00 | 1,100.00 | 0.27% | 29,000 |
| Nov 19, 2025 | 1,105.00 | 1,108.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.81% | 36,000 |
| Nov 18, 2025 | 1,106.00 | 1,113.00 | 1,105.00 | 1,106.00 | 1,106.00 | -0.36% | 44,800 |
| Nov 17, 2025 | 1,126.00 | 1,127.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.42% | 41,800 |
| Nov 14, 2025 | 1,123.00 | 1,132.00 | 1,120.00 | 1,126.00 | 1,126.00 | -2.34% | 66,200 |
| Nov 13, 2025 | 1,157.00 | 1,157.00 | 1,133.00 | 1,153.00 | 1,153.00 | 0.35% | 61,900 |
| Nov 12, 2025 | 1,122.00 | 1,149.00 | 1,122.00 | 1,149.00 | 1,149.00 | 2.50% | 36,600 |
| Nov 11, 2025 | 1,125.00 | 1,125.00 | 1,115.00 | 1,121.00 | 1,121.00 | -0.09% | 14,600 |
| Nov 10, 2025 | 1,113.00 | 1,123.00 | 1,113.00 | 1,122.00 | 1,122.00 | 0.90% | 21,800 |
| Nov 7, 2025 | 1,111.00 | 1,117.00 | 1,111.00 | 1,112.00 | 1,112.00 | 0.09% | 16,200 |
| Nov 6, 2025 | 1,116.00 | 1,119.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.27% | 19,100 |
| Nov 5, 2025 | 1,124.00 | 1,124.00 | 1,110.00 | 1,114.00 | 1,114.00 | -0.98% | 31,600 |
| Nov 4, 2025 | 1,125.00 | 1,131.00 | 1,121.00 | 1,125.00 | 1,125.00 | -0.09% | 20,500 |
| Oct 31, 2025 | 1,119.00 | 1,129.00 | 1,119.00 | 1,126.00 | 1,126.00 | 0.63% | 17,500 |
| Oct 30, 2025 | 1,115.00 | 1,128.00 | 1,114.00 | 1,119.00 | 1,119.00 | 0.45% | 32,400 |
| Oct 29, 2025 | 1,132.00 | 1,132.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.59% | 35,200 |
| Oct 28, 2025 | 1,155.00 | 1,155.00 | 1,127.00 | 1,132.00 | 1,132.00 | -2.41% | 40,300 |
| Oct 27, 2025 | 1,151.00 | 1,160.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.96% | 19,900 |
| Oct 24, 2025 | 1,151.00 | 1,158.00 | 1,148.00 | 1,149.00 | 1,149.00 | -0.35% | 15,600 |
| Oct 23, 2025 | 1,149.00 | 1,157.00 | 1,143.00 | 1,153.00 | 1,153.00 | 0.17% | 21,500 |
| Oct 22, 2025 | 1,150.00 | 1,161.00 | 1,147.00 | 1,151.00 | 1,151.00 | 0.26% | 33,300 |
| Oct 21, 2025 | 1,154.00 | 1,156.00 | 1,146.00 | 1,148.00 | 1,148.00 | -0.26% | 25,200 |
| Oct 20, 2025 | 1,147.00 | 1,153.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1.95% | 23,900 |
| Oct 17, 2025 | 1,143.00 | 1,143.00 | 1,129.00 | 1,129.00 | 1,129.00 | -0.96% | 15,300 |
| Oct 16, 2025 | 1,148.00 | 1,152.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.52% | 16,100 |
| Oct 15, 2025 | 1,117.00 | 1,147.00 | 1,117.00 | 1,146.00 | 1,146.00 | 2.78% | 22,300 |
| Oct 14, 2025 | 1,114.00 | 1,127.00 | 1,102.00 | 1,115.00 | 1,115.00 | -1.06% | 37,700 |
| Oct 10, 2025 | 1,151.00 | 1,151.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.34% | 46,500 |
| Oct 9, 2025 | 1,152.00 | 1,157.00 | 1,149.00 | 1,154.00 | 1,154.00 | 0.26% | 28,100 |
| Oct 8, 2025 | 1,156.00 | 1,160.00 | 1,151.00 | 1,151.00 | 1,151.00 | -0.09% | 24,000 |