Toshin Holdings Co.,Ltd (TYO:9444)
Japan
· Delayed Price · Currency is JPY 351.00
-4.00 (-1.13%)
Mar 10, 2026, 3:24 PM JST
Toshin Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 352.00 | 358.00 | 350.00 | 351.00 | - | -1.13% | 9,900 |
| Mar 9, 2026 | 357.00 | 357.00 | 351.00 | 355.00 | 355.00 | - | 5,500 |
| Mar 6, 2026 | 363.00 | 363.00 | 350.00 | 355.00 | 355.00 | -2.20% | 10,500 |
| Mar 5, 2026 | 377.00 | 379.00 | 362.00 | 363.00 | 363.00 | -4.22% | 16,600 |
| Mar 4, 2026 | 387.00 | 389.00 | 366.00 | 379.00 | 379.00 | - | 17,500 |
| Mar 3, 2026 | 372.00 | 392.00 | 367.00 | 379.00 | 379.00 | 3.55% | 19,700 |
| Mar 2, 2026 | 364.00 | 371.00 | 363.00 | 366.00 | 366.00 | 0.55% | 15,900 |
| Feb 27, 2026 | 364.00 | 367.00 | 361.00 | 364.00 | 364.00 | - | 21,000 |
| Feb 26, 2026 | 362.00 | 366.00 | 359.00 | 364.00 | 364.00 | 0.55% | 11,500 |
| Feb 25, 2026 | 356.00 | 362.00 | 356.00 | 362.00 | 362.00 | 1.40% | 10,200 |
| Feb 24, 2026 | 356.00 | 373.00 | 353.00 | 357.00 | 357.00 | 0.28% | 30,100 |
| Feb 20, 2026 | 374.00 | 374.00 | 342.00 | 356.00 | 356.00 | -4.81% | 34,500 |
| Feb 19, 2026 | 405.00 | 405.00 | 372.00 | 374.00 | 374.00 | -7.88% | 53,100 |
| Feb 18, 2026 | 416.00 | 416.00 | 406.00 | 406.00 | 406.00 | -3.10% | 14,100 |
| Feb 17, 2026 | 422.00 | 423.00 | 419.00 | 419.00 | 419.00 | -0.71% | 7,800 |
| Feb 16, 2026 | 429.00 | 430.00 | 422.00 | 422.00 | 422.00 | -1.63% | 10,000 |
| Feb 13, 2026 | 433.00 | 433.00 | 425.00 | 429.00 | 429.00 | -0.23% | 2,800 |
| Feb 12, 2026 | 438.00 | 438.00 | 428.00 | 430.00 | 430.00 | -1.38% | 11,300 |
| Feb 10, 2026 | 441.00 | 441.00 | 436.00 | 436.00 | 436.00 | -0.46% | 2,900 |
| Feb 9, 2026 | 442.00 | 442.00 | 436.00 | 438.00 | 438.00 | -0.68% | 5,900 |
| Feb 6, 2026 | 451.00 | 451.00 | 435.00 | 441.00 | 441.00 | -0.68% | 12,400 |
| Feb 5, 2026 | 450.00 | 451.00 | 444.00 | 444.00 | 444.00 | -0.45% | 6,900 |
| Feb 4, 2026 | 450.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.89% | 5,800 |
| Feb 3, 2026 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | 0.45% | 1,400 |
| Feb 2, 2026 | 445.00 | 452.00 | 445.00 | 448.00 | 448.00 | 0.45% | 5,300 |
| Jan 30, 2026 | 450.00 | 451.00 | 445.00 | 446.00 | 446.00 | -0.89% | 3,600 |
| Jan 29, 2026 | 451.00 | 452.00 | 450.00 | 450.00 | 450.00 | -0.66% | 6,100 |
| Jan 28, 2026 | 452.00 | 453.00 | 450.00 | 453.00 | 453.00 | 0.67% | 4,200 |
| Jan 27, 2026 | 450.00 | 452.00 | 450.00 | 450.00 | 450.00 | 0.22% | 2,500 |
| Jan 26, 2026 | 450.00 | 453.00 | 448.00 | 449.00 | 449.00 | - | 5,100 |
| Jan 23, 2026 | 449.00 | 450.00 | 445.00 | 449.00 | 449.00 | 1.13% | 3,000 |
| Jan 22, 2026 | 445.00 | 450.00 | 444.00 | 444.00 | 444.00 | - | 5,500 |
| Jan 21, 2026 | 451.00 | 453.00 | 444.00 | 444.00 | 444.00 | -0.89% | 6,300 |
| Jan 20, 2026 | 445.00 | 453.00 | 445.00 | 448.00 | 448.00 | 1.36% | 7,200 |
| Jan 19, 2026 | 427.00 | 442.00 | 427.00 | 442.00 | 442.00 | 4.00% | 10,800 |
| Jan 16, 2026 | 425.00 | 426.00 | 423.00 | 425.00 | 425.00 | 0.47% | 6,400 |
| Jan 15, 2026 | 425.00 | 425.00 | 422.00 | 423.00 | 423.00 | 0.48% | 4,600 |
| Jan 14, 2026 | 424.00 | 425.00 | 421.00 | 421.00 | 421.00 | -0.71% | 6,500 |
| Jan 13, 2026 | 421.00 | 425.00 | 421.00 | 424.00 | 424.00 | 0.71% | 7,600 |
| Jan 9, 2026 | 419.00 | 422.00 | 419.00 | 421.00 | 421.00 | 0.96% | 5,100 |
| Jan 8, 2026 | 417.00 | 420.00 | 416.00 | 417.00 | 417.00 | - | 6,500 |
| Jan 7, 2026 | 419.00 | 425.00 | 417.00 | 417.00 | 417.00 | -1.18% | 9,100 |
| Jan 6, 2026 | 418.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.96% | 6,000 |
| Jan 5, 2026 | 416.00 | 419.00 | 416.00 | 418.00 | 418.00 | 0.48% | 14,300 |
| Dec 30, 2025 | 419.00 | 419.00 | 416.00 | 416.00 | 416.00 | -0.72% | 6,700 |
| Dec 29, 2025 | 414.00 | 424.00 | 414.00 | 419.00 | 419.00 | 1.45% | 9,900 |
| Dec 26, 2025 | 412.00 | 415.00 | 412.00 | 413.00 | 413.00 | 0.24% | 25,600 |
| Dec 25, 2025 | 415.00 | 418.00 | 412.00 | 412.00 | 412.00 | -0.72% | 22,600 |
| Dec 24, 2025 | 416.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.24% | 20,800 |
| Dec 23, 2025 | 418.00 | 420.00 | 416.00 | 416.00 | 416.00 | 0.48% | 12,900 |
| Dec 22, 2025 | 420.00 | 424.00 | 414.00 | 414.00 | 414.00 | -1.90% | 22,400 |
| Dec 19, 2025 | 424.00 | 429.00 | 422.00 | 422.00 | 422.00 | 0.72% | 14,500 |
| Dec 18, 2025 | 420.00 | 424.00 | 419.00 | 419.00 | 419.00 | 0.24% | 16,100 |
| Dec 17, 2025 | 420.00 | 423.00 | 414.00 | 418.00 | 418.00 | -1.65% | 21,400 |
| Dec 16, 2025 | 435.00 | 435.00 | 421.00 | 425.00 | 425.00 | -1.62% | 25,500 |
| Dec 15, 2025 | 448.00 | 448.00 | 432.00 | 432.00 | 432.00 | -2.92% | 15,200 |
| Dec 12, 2025 | 453.00 | 453.00 | 443.00 | 445.00 | 445.00 | -1.77% | 14,800 |
| Dec 11, 2025 | 460.00 | 460.00 | 453.00 | 453.00 | 453.00 | -0.22% | 7,800 |
| Dec 10, 2025 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | -0.22% | 14,800 |
| Dec 9, 2025 | 460.00 | 462.00 | 455.00 | 455.00 | 455.00 | -0.66% | 14,900 |
| Dec 8, 2025 | 458.00 | 458.00 | 456.00 | 458.00 | 458.00 | 0.22% | 6,900 |
| Dec 5, 2025 | 460.00 | 460.00 | 457.00 | 457.00 | 457.00 | -0.22% | 6,200 |
| Dec 4, 2025 | 460.00 | 460.00 | 458.00 | 458.00 | 458.00 | -0.22% | 6,800 |
| Dec 3, 2025 | 460.00 | 461.00 | 458.00 | 459.00 | 459.00 | -0.43% | 7,800 |
| Dec 2, 2025 | 457.00 | 463.00 | 456.00 | 461.00 | 461.00 | 0.88% | 4,100 |
| Dec 1, 2025 | 457.00 | 461.00 | 456.00 | 457.00 | 457.00 | 0.22% | 12,300 |
| Nov 28, 2025 | 455.00 | 459.00 | 454.00 | 456.00 | 456.00 | 0.88% | 15,800 |
| Nov 27, 2025 | 450.00 | 453.00 | 436.00 | 452.00 | 452.00 | 2.73% | 18,000 |
| Nov 26, 2025 | 436.00 | 450.00 | 432.00 | 440.00 | 440.00 | 0.92% | 13,500 |
| Nov 25, 2025 | 455.00 | 456.00 | 425.00 | 436.00 | 436.00 | -3.54% | 37,600 |
| Nov 21, 2025 | 450.00 | 457.00 | 450.00 | 452.00 | 452.00 | -1.09% | 9,500 |
| Nov 20, 2025 | 478.00 | 478.00 | 457.00 | 457.00 | 457.00 | 0.44% | 9,600 |
| Nov 19, 2025 | 460.00 | 462.00 | 450.00 | 455.00 | 455.00 | -2.78% | 15,600 |
| Nov 18, 2025 | 476.00 | 480.00 | 465.00 | 468.00 | 468.00 | -2.90% | 14,300 |
| Nov 17, 2025 | 490.00 | 490.00 | 476.00 | 482.00 | 482.00 | 0.42% | 12,800 |
| Nov 14, 2025 | 481.00 | 484.00 | 476.00 | 480.00 | 480.00 | 0.42% | 15,800 |
| Nov 13, 2025 | 480.00 | 481.00 | 475.00 | 478.00 | 478.00 | 0.21% | 12,700 |
| Nov 12, 2025 | 480.00 | 487.00 | 469.00 | 477.00 | 477.00 | -0.63% | 17,800 |
| Nov 11, 2025 | 467.00 | 485.00 | 467.00 | 480.00 | 480.00 | 3.90% | 19,600 |
| Nov 10, 2025 | 469.00 | 469.00 | 460.00 | 462.00 | 462.00 | -1.28% | 20,700 |
| Nov 7, 2025 | 460.00 | 482.00 | 458.00 | 468.00 | 468.00 | 2.63% | 23,300 |
| Nov 6, 2025 | 450.00 | 461.00 | 450.00 | 456.00 | 456.00 | 2.93% | 23,900 |
| Nov 5, 2025 | 422.00 | 448.00 | 418.00 | 443.00 | 443.00 | -8.47% | 79,400 |
| Nov 4, 2025 | 551.00 | 551.00 | 484.00 | 484.00 | 484.00 | -13.73% | 58,300 |
| Oct 31, 2025 | 565.00 | 565.00 | 554.00 | 561.00 | 561.00 | 0.18% | 12,800 |
| Oct 30, 2025 | 566.00 | 571.00 | 560.00 | 560.00 | 560.00 | -3.28% | 32,100 |
| Oct 29, 2025 | 603.00 | 608.00 | 579.00 | 579.00 | 579.00 | -4.30% | 20,600 |
| Oct 28, 2025 | 608.00 | 609.00 | 604.00 | 605.00 | 605.00 | -0.49% | 25,500 |
| Oct 27, 2025 | 610.00 | 611.00 | 608.00 | 608.00 | 608.00 | -0.33% | 9,900 |
| Oct 24, 2025 | 609.00 | 611.00 | 608.00 | 610.00 | 610.00 | 0.16% | 3,600 |
| Oct 23, 2025 | 610.00 | 610.00 | 608.00 | 609.00 | 609.00 | -0.16% | 3,500 |
| Oct 22, 2025 | 610.00 | 611.00 | 610.00 | 610.00 | 610.00 | 0.16% | 6,300 |
| Oct 21, 2025 | 614.00 | 616.00 | 601.00 | 609.00 | 609.00 | -0.81% | 6,700 |
| Oct 20, 2025 | 615.00 | 617.00 | 613.00 | 614.00 | 614.00 | 0.16% | 3,600 |
| Oct 17, 2025 | 608.00 | 621.00 | 608.00 | 613.00 | 613.00 | -0.33% | 3,600 |
| Oct 16, 2025 | 611.00 | 615.00 | 596.00 | 615.00 | 615.00 | 0.82% | 11,000 |
| Oct 15, 2025 | 614.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.97% | 9,500 |
| Oct 14, 2025 | 615.00 | 617.00 | 615.00 | 616.00 | 616.00 | -0.16% | 5,500 |
| Oct 10, 2025 | 618.00 | 622.00 | 617.00 | 617.00 | 617.00 | -0.32% | 2,300 |
| Oct 9, 2025 | 618.00 | 619.00 | 615.00 | 619.00 | 619.00 | 0.65% | 3,000 |