Toho Co., Ltd. (TYO:9602)
Japan
· Delayed Price · Currency is JPY 8,566.00
-68.00 (-0.79%)
At close: Dec 5, 2025
Toho Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,507.00 | 8,620.00 | 8,409.00 | 8,566.00 | 8,566.00 | -0.79% | 387,600 |
| Dec 4, 2025 | 8,550.00 | 8,637.00 | 8,509.00 | 8,634.00 | 8,634.00 | 0.14% | 335,000 |
| Dec 3, 2025 | 8,644.00 | 8,665.00 | 8,562.00 | 8,622.00 | 8,622.00 | -0.66% | 429,700 |
| Dec 2, 2025 | 8,875.00 | 8,878.00 | 8,679.00 | 8,679.00 | 8,679.00 | -1.42% | 575,500 |
| Dec 1, 2025 | 8,995.00 | 9,020.00 | 8,800.00 | 8,804.00 | 8,804.00 | -2.12% | 522,100 |
| Nov 28, 2025 | 9,161.00 | 9,229.00 | 8,933.00 | 8,995.00 | 8,995.00 | -2.03% | 531,300 |
| Nov 27, 2025 | 9,200.00 | 9,280.00 | 9,158.00 | 9,181.00 | 9,181.00 | -1.07% | 369,600 |
| Nov 26, 2025 | 9,132.00 | 9,280.00 | 9,120.00 | 9,280.00 | 9,280.00 | 1.79% | 427,600 |
| Nov 25, 2025 | 9,100.00 | 9,199.00 | 9,031.00 | 9,117.00 | 9,117.00 | -0.42% | 434,900 |
| Nov 21, 2025 | 8,956.00 | 9,161.00 | 8,841.00 | 9,155.00 | 9,155.00 | 3.55% | 818,600 |
| Nov 20, 2025 | 8,906.00 | 8,972.00 | 8,841.00 | 8,841.00 | 8,841.00 | -1.13% | 402,400 |
| Nov 19, 2025 | 8,700.00 | 8,997.00 | 8,660.00 | 8,942.00 | 8,942.00 | 3.92% | 812,400 |
| Nov 18, 2025 | 9,225.00 | 9,225.00 | 8,605.00 | 8,605.00 | 8,605.00 | -6.83% | 994,300 |
| Nov 17, 2025 | 9,256.00 | 9,344.00 | 9,185.00 | 9,236.00 | 9,236.00 | -0.82% | 346,100 |
| Nov 14, 2025 | 9,250.00 | 9,338.00 | 9,174.00 | 9,312.00 | 9,312.00 | 0.75% | 406,500 |
| Nov 13, 2025 | 9,114.00 | 9,264.00 | 9,104.00 | 9,243.00 | 9,243.00 | 1.42% | 370,200 |
| Nov 12, 2025 | 9,209.00 | 9,278.00 | 9,035.00 | 9,114.00 | 9,114.00 | -0.75% | 560,700 |
| Nov 11, 2025 | 9,236.00 | 9,259.00 | 9,085.00 | 9,183.00 | 9,183.00 | -1.57% | 466,800 |
| Nov 10, 2025 | 9,364.00 | 9,405.00 | 9,220.00 | 9,329.00 | 9,329.00 | -0.28% | 397,000 |
| Nov 7, 2025 | 9,271.00 | 9,384.00 | 9,228.00 | 9,355.00 | 9,355.00 | 1.65% | 567,700 |
| Nov 6, 2025 | 9,214.00 | 9,311.00 | 9,167.00 | 9,203.00 | 9,203.00 | -1.21% | 510,900 |
| Nov 5, 2025 | 9,200.00 | 9,343.00 | 9,137.00 | 9,316.00 | 9,316.00 | 1.79% | 839,400 |
| Nov 4, 2025 | 9,005.00 | 9,187.00 | 8,966.00 | 9,152.00 | 9,152.00 | 1.06% | 719,000 |
| Oct 31, 2025 | 8,996.00 | 9,231.00 | 8,996.00 | 9,056.00 | 9,056.00 | 3.03% | 1,137,900 |
| Oct 30, 2025 | 8,729.00 | 8,795.00 | 8,699.00 | 8,790.00 | 8,790.00 | 0.48% | 1,756,800 |
| Oct 29, 2025 | 8,953.00 | 8,964.00 | 8,727.00 | 8,748.00 | 8,748.00 | -2.29% | 757,500 |
| Oct 28, 2025 | 8,862.00 | 8,958.00 | 8,787.00 | 8,953.00 | 8,953.00 | 0.40% | 754,400 |
| Oct 27, 2025 | 8,920.00 | 9,043.00 | 8,862.00 | 8,917.00 | 8,917.00 | 0.88% | 816,600 |
| Oct 24, 2025 | 9,085.00 | 9,109.00 | 8,812.00 | 8,839.00 | 8,839.00 | -2.89% | 1,189,700 |
| Oct 23, 2025 | 9,055.00 | 9,157.00 | 8,940.00 | 9,102.00 | 9,102.00 | 1.07% | 942,500 |
| Oct 22, 2025 | 9,000.00 | 9,099.00 | 8,963.00 | 9,006.00 | 9,006.00 | -0.09% | 785,300 |
| Oct 21, 2025 | 8,949.00 | 9,064.00 | 8,903.00 | 9,014.00 | 9,014.00 | 0.35% | 912,200 |
| Oct 20, 2025 | 8,999.00 | 9,189.00 | 8,932.00 | 8,983.00 | 8,983.00 | 0.89% | 1,042,500 |
| Oct 17, 2025 | 9,336.00 | 9,356.00 | 8,900.00 | 8,904.00 | 8,904.00 | -5.25% | 1,871,300 |
| Oct 16, 2025 | 9,302.00 | 9,590.00 | 9,157.00 | 9,397.00 | 9,397.00 | -5.10% | 2,963,000 |
| Oct 15, 2025 | 9,708.00 | 9,966.00 | 9,694.00 | 9,902.00 | 9,902.00 | 1.48% | 963,000 |
| Oct 14, 2025 | 9,770.00 | 9,856.00 | 9,682.00 | 9,758.00 | 9,758.00 | -0.09% | 601,900 |
| Oct 10, 2025 | 9,860.00 | 9,900.00 | 9,705.00 | 9,767.00 | 9,767.00 | -0.86% | 473,600 |
| Oct 9, 2025 | 9,900.00 | 10,030.00 | 9,810.00 | 9,852.00 | 9,852.00 | 0.52% | 642,100 |
| Oct 8, 2025 | 9,685.00 | 9,898.00 | 9,685.00 | 9,801.00 | 9,801.00 | 1.20% | 476,500 |
| Oct 7, 2025 | 9,901.00 | 9,910.00 | 9,630.00 | 9,685.00 | 9,685.00 | -2.43% | 545,500 |
| Oct 6, 2025 | 9,747.00 | 9,961.00 | 9,656.00 | 9,926.00 | 9,926.00 | 4.12% | 925,200 |
| Oct 3, 2025 | 9,463.00 | 9,610.00 | 9,446.00 | 9,533.00 | 9,533.00 | 0.60% | 459,000 |
| Oct 2, 2025 | 9,622.00 | 9,653.00 | 9,404.00 | 9,476.00 | 9,476.00 | -2.40% | 533,700 |
| Oct 1, 2025 | 9,582.00 | 9,710.00 | 9,500.00 | 9,709.00 | 9,709.00 | 2.20% | 581,500 |
| Sep 30, 2025 | 9,411.00 | 9,530.00 | 9,370.00 | 9,500.00 | 9,500.00 | -0.14% | 401,200 |
| Sep 29, 2025 | 9,630.00 | 9,736.00 | 9,450.00 | 9,513.00 | 9,513.00 | -1.25% | 456,200 |
| 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% | 415,100 |
| 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 |
| Jul 14, 2025 | 8,330.00 | 8,367.00 | 8,252.00 | 8,332.00 | 8,294.71 | -0.06% | 425,200 |
| Jul 11, 2025 | 8,297.00 | 8,510.00 | 8,297.00 | 8,337.00 | 8,299.69 | 0.49% | 549,700 |
| Jul 10, 2025 | 8,278.00 | 8,298.00 | 8,223.00 | 8,296.00 | 8,258.87 | 0.83% | 455,500 |