Skip to main content
Toho Holdings Co., Ltd. (TYO:8129)
Japan flag Japan · Delayed Price · Currency is JPY
4,366.00
-79.00 (-1.78%)
Apr 28, 2026, 3:30 PM JST

Toho Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,375.004,412.004,328.004,366.004,366.00-1.78%117,300
Apr 27, 20264,321.004,466.004,300.004,445.004,445.002.00%116,400
Apr 24, 20264,293.004,358.004,278.004,358.004,358.001.42%76,900
Apr 23, 20264,233.004,298.004,233.004,297.004,297.000.12%130,000
Apr 22, 20264,381.004,395.004,292.004,292.004,292.00-2.87%140,300
Apr 21, 20264,425.004,464.004,403.004,419.004,419.00-1.19%117,500
Apr 20, 20264,552.004,562.004,462.004,472.004,472.00-1.76%111,500
Apr 17, 20264,615.004,621.004,548.004,552.004,552.00-1.39%117,900
Apr 16, 20264,606.004,628.004,583.004,616.004,616.000.68%152,500
Apr 15, 20264,574.004,644.004,552.004,585.004,585.000.66%122,500
Apr 14, 20264,615.004,664.004,526.004,555.004,555.00-0.59%139,700
Apr 13, 20264,744.004,744.004,577.004,582.004,582.00-3.19%152,700
Apr 10, 20264,908.004,908.004,733.004,733.004,733.00-2.91%124,200
Apr 9, 20264,975.005,031.004,875.004,875.004,875.00-1.97%132,900
Apr 8, 20265,004.005,028.004,957.004,973.004,973.001.57%166,000
Apr 7, 20264,958.004,969.004,850.004,896.004,896.000.16%103,400
Apr 6, 20264,922.004,960.004,833.004,888.004,888.00-0.41%90,800
Apr 3, 20264,931.004,977.004,885.004,908.004,908.000.16%123,300
Apr 2, 20264,926.004,994.004,886.004,900.004,900.00-0.26%144,700
Apr 1, 20264,820.004,939.004,803.004,913.004,913.003.17%172,700
Mar 31, 20264,723.004,822.004,720.004,762.004,762.001.10%157,600
Mar 30, 20264,622.004,721.004,622.004,710.004,710.00-3.60%191,100
Mar 27, 20264,812.004,900.004,808.004,886.004,811.001.54%227,400
Mar 26, 20264,716.004,835.004,716.004,812.004,738.141.71%253,400
Mar 25, 20264,635.004,767.004,626.004,731.004,658.383.05%240,000
Mar 24, 20264,457.004,603.004,440.004,591.004,520.533.12%199,500
Mar 23, 20264,493.004,526.004,410.004,452.004,383.66-2.86%177,500
Mar 19, 20264,600.004,635.004,583.004,583.004,512.65-1.95%246,500
Mar 18, 20264,623.004,674.004,623.004,674.004,602.250.24%90,500
Mar 17, 20264,591.004,663.004,591.004,663.004,591.421.57%82,900
Mar 16, 20264,578.004,629.004,535.004,591.004,520.530.90%179,200
Mar 13, 20264,557.004,635.004,543.004,550.004,480.16-0.83%167,700
Mar 12, 20264,784.004,784.004,577.004,588.004,517.57-4.99%154,300
Mar 11, 20264,909.004,909.004,829.004,829.004,754.87-0.64%75,500
Mar 10, 20264,893.004,893.004,811.004,860.004,785.400.77%116,200
Mar 9, 20264,693.004,837.004,693.004,823.004,748.97-0.52%133,700
Mar 6, 20264,795.004,850.004,761.004,848.004,773.580.21%134,900
Mar 5, 20264,898.004,922.004,812.004,838.004,763.740.21%156,200
Mar 4, 20264,832.004,898.004,710.004,828.004,753.89-0.92%168,700
Mar 3, 20264,881.004,944.004,814.004,873.004,798.20-0.45%211,800
Mar 2, 20264,825.004,931.004,783.004,895.004,819.861.26%226,000
Feb 27, 20264,770.004,839.004,753.004,834.004,759.801.66%195,000
Feb 26, 20264,799.004,820.004,755.004,755.004,682.01-0.25%175,600
Feb 25, 20264,780.004,798.004,716.004,767.004,693.830.17%179,000
Feb 24, 20264,693.004,772.004,636.004,759.004,685.952.48%192,700
Feb 20, 20264,730.004,749.004,619.004,644.004,572.71-3.25%132,700
Feb 19, 20264,661.004,800.004,655.004,800.004,726.321.54%133,700
Feb 18, 20264,698.004,734.004,668.004,727.004,654.441.72%87,200
Feb 17, 20264,680.004,680.004,617.004,647.004,575.67-0.39%85,200
Feb 16, 20264,693.004,693.004,552.004,665.004,593.39-0.06%188,400
Feb 13, 20264,708.004,729.004,530.004,668.004,596.350.65%194,700
Feb 12, 20264,832.004,868.004,581.004,638.004,566.81-4.01%227,200
Feb 10, 20264,740.004,874.004,724.004,832.004,757.831.70%198,700
Feb 9, 20264,726.004,788.004,705.004,751.004,678.072.04%165,800
Feb 6, 20264,675.004,705.004,618.004,656.004,584.53-0.62%156,800
Feb 5, 20264,679.004,753.004,659.004,685.004,613.090.86%135,200
Feb 4, 20264,671.004,680.004,632.004,645.004,573.70-0.56%94,400
Feb 3, 20264,635.004,691.004,613.004,671.004,599.301.08%133,800
Feb 2, 20264,680.004,703.004,621.004,621.004,550.07-0.04%136,800
Jan 30, 20264,621.004,636.004,585.004,623.004,552.040.50%159,800
Jan 29, 20264,596.004,616.004,535.004,600.004,529.39-0.71%116,400
Jan 28, 20264,745.004,745.004,611.004,633.004,561.88-3.64%146,600
Jan 27, 20264,790.004,828.004,760.004,808.004,734.20-0.46%118,600
Jan 26, 20264,797.004,857.004,797.004,830.004,755.86-0.25%120,300
Jan 23, 20264,820.004,872.004,779.004,842.004,767.680.96%106,100
Jan 22, 20264,765.004,877.004,745.004,796.004,722.381.29%113,400
Jan 21, 20264,755.004,758.004,704.004,735.004,662.32-0.42%129,800
Jan 20, 20264,700.004,778.004,671.004,755.004,682.010.83%132,100
Jan 19, 20264,650.004,759.004,609.004,716.004,643.612.95%166,500
Jan 16, 20264,565.004,589.004,501.004,581.004,510.68-1.17%79,800
Jan 15, 20264,638.004,675.004,631.004,635.004,563.85-1.55%117,700
Jan 14, 20264,716.004,733.004,675.004,708.004,635.73-0.17%100,000
Jan 13, 20264,733.004,752.004,667.004,716.004,643.610.26%84,800
Jan 9, 20264,788.004,789.004,669.004,704.004,631.79-1.24%117,500
Jan 8, 20264,700.004,768.004,696.004,763.004,689.891.34%88,500
Jan 7, 20264,720.004,785.004,664.004,700.004,627.86-0.13%119,600
Jan 6, 20264,696.004,733.004,669.004,706.004,633.760.41%102,300
Jan 5, 20264,715.004,718.004,668.004,687.004,615.050.41%118,000
Dec 30, 20254,683.004,698.004,638.004,668.004,596.350.19%90,000
Dec 29, 20254,670.004,687.004,635.004,659.004,587.48-0.45%96,600
Dec 26, 20254,721.004,721.004,653.004,680.004,608.160.11%59,800
Dec 25, 20254,690.004,690.004,642.004,675.004,603.24-0.02%53,300
Dec 24, 20254,699.004,701.004,639.004,676.004,604.22-0.49%58,000
Dec 23, 20254,729.004,743.004,682.004,699.004,626.870.17%69,300
Dec 22, 20254,740.004,740.004,672.004,691.004,618.99-0.87%80,300
Dec 19, 20254,727.004,797.004,725.004,732.004,659.360.11%148,400
Dec 18, 20254,677.004,737.004,667.004,727.004,654.440.57%85,800
Dec 17, 20254,702.004,719.004,656.004,700.004,627.86-0.44%85,400
Dec 16, 20254,876.004,899.004,721.004,721.004,648.53-1.77%142,400
Dec 15, 20254,791.004,829.004,762.004,806.004,732.231.07%89,300
Dec 12, 20254,723.004,797.004,696.004,755.004,682.011.13%184,100
Dec 11, 20254,750.004,763.004,702.004,702.004,629.82-0.30%56,400
Dec 10, 20254,700.004,748.004,693.004,716.004,643.610.34%84,400
Dec 9, 20254,646.004,710.004,646.004,700.004,627.860.84%96,300
Dec 8, 20254,602.004,694.004,585.004,661.004,589.452.17%100,000
Dec 5, 20254,657.004,666.004,557.004,562.004,491.97-0.55%157,000
Dec 4, 20254,518.004,611.004,490.004,587.004,516.591.04%157,700
Dec 3, 20254,504.004,544.004,425.004,540.004,470.310.04%414,700
Dec 2, 20254,617.004,617.004,462.004,538.004,468.34-1.92%307,000
Dec 1, 20254,677.004,707.004,617.004,627.004,555.98-1.70%125,300