Toshin Holdings Co.,Ltd (TYO:9444)
Japan
· Delayed Price · Currency is JPY 338.00
-5.00 (-1.46%)
Apr 30, 2026, 1:18 PM JST
Toshin Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 338.00 | 348.00 | 337.00 | 343.00 | 343.00 | -1.15% | 38,800 |
| Apr 27, 2026 | 366.00 | 370.00 | 347.00 | 347.00 | 347.00 | -6.97% | 29,100 |
| Apr 24, 2026 | 370.00 | 373.00 | 369.00 | 373.00 | 373.00 | 0.54% | 5,500 |
| Apr 23, 2026 | 369.00 | 371.00 | 367.00 | 371.00 | 371.00 | 0.54% | 5,300 |
| Apr 22, 2026 | 380.00 | 380.00 | 356.00 | 369.00 | 369.00 | 5.43% | 37,600 |
| Apr 21, 2026 | 349.00 | 350.00 | 348.00 | 350.00 | 350.00 | - | 7,300 |
| Apr 20, 2026 | 349.00 | 351.00 | 348.00 | 350.00 | 350.00 | 0.29% | 3,400 |
| Apr 17, 2026 | 347.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.29% | 3,800 |
| Apr 16, 2026 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 5,000 |
| Apr 15, 2026 | 350.00 | 350.00 | 344.00 | 344.00 | 344.00 | 0.58% | 6,500 |
| Apr 14, 2026 | 338.00 | 344.00 | 338.00 | 342.00 | 342.00 | 1.18% | 4,100 |
| Apr 13, 2026 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 0.60% | 3,300 |
| Apr 10, 2026 | 338.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.30% | 11,000 |
| Apr 9, 2026 | 338.00 | 339.00 | 337.00 | 337.00 | 337.00 | - | 5,300 |
| Apr 8, 2026 | 334.00 | 340.00 | 334.00 | 337.00 | 337.00 | 0.90% | 8,400 |
| Apr 7, 2026 | 335.00 | 336.00 | 333.00 | 334.00 | 334.00 | 0.60% | 5,500 |
| Apr 6, 2026 | 340.00 | 340.00 | 324.00 | 332.00 | 332.00 | -2.92% | 23,300 |
| Apr 3, 2026 | 335.00 | 342.00 | 335.00 | 342.00 | 342.00 | 1.79% | 12,500 |
| Apr 2, 2026 | 335.00 | 340.00 | 335.00 | 336.00 | 336.00 | 1.20% | 9,200 |
| Apr 1, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.30% | 8,700 |
| Mar 31, 2026 | 334.00 | 338.00 | 327.00 | 333.00 | 333.00 | - | 12,600 |
| Mar 30, 2026 | 330.00 | 334.00 | 330.00 | 333.00 | 333.00 | - | 17,800 |
| Mar 27, 2026 | 333.00 | 339.00 | 332.00 | 333.00 | 333.00 | -1.48% | 15,800 |
| Mar 26, 2026 | 335.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.30% | 4,100 |
| Mar 25, 2026 | 332.00 | 337.00 | 331.00 | 337.00 | 337.00 | 1.81% | 4,800 |
| Mar 24, 2026 | 330.00 | 334.00 | 328.00 | 331.00 | 331.00 | 0.30% | 5,700 |
| Mar 23, 2026 | 339.00 | 339.00 | 329.00 | 330.00 | 330.00 | -1.79% | 16,800 |
| Mar 19, 2026 | 336.00 | 338.00 | 335.00 | 336.00 | 336.00 | -0.59% | 5,600 |
| Mar 18, 2026 | 339.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.29% | 3,700 |
| Mar 17, 2026 | 327.00 | 340.00 | 327.00 | 339.00 | 339.00 | 3.67% | 15,700 |
| Mar 16, 2026 | 343.00 | 343.00 | 326.00 | 327.00 | 327.00 | -4.66% | 20,700 |
| Mar 13, 2026 | 345.00 | 346.00 | 343.00 | 343.00 | 343.00 | -1.15% | 7,600 |
| Mar 12, 2026 | 350.00 | 350.00 | 347.00 | 347.00 | 347.00 | -1.14% | 6,600 |
| Mar 11, 2026 | 353.00 | 355.00 | 351.00 | 351.00 | 351.00 | - | 4,400 |
| Mar 10, 2026 | 352.00 | 358.00 | 350.00 | 351.00 | 351.00 | -1.13% | 10,500 |
| 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 |