Skip to main content
Toho Co., Ltd. (TYO:9602)
Japan flag Japan · Delayed Price · Currency is JPY
1,601.50
+31.50 (2.01%)
At close: Mar 9, 2026

Toho Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,483.001,601.501,482.501,601.501,601.502.01%6,412,200
Mar 6, 20261,551.001,575.501,515.001,570.001,570.003.90%3,310,300
Mar 5, 20261,534.001,555.001,511.001,511.001,511.00-0.69%3,016,800
Mar 4, 20261,491.001,540.501,490.001,521.501,521.502.11%5,511,400
Mar 3, 20261,508.001,515.501,485.001,490.001,490.00-2.13%3,387,600
Mar 2, 20261,549.001,550.001,521.001,522.501,522.50-2.72%2,606,600
Feb 27, 20261,554.001,565.001,532.001,565.001,565.000.74%4,308,500
Feb 26, 20261,546.001,563.001,528.001,553.501,553.500.06%2,976,000
Feb 25, 20261,532.001,556.401,527.201,552.601,540.101.50%6,074,500
Feb 24, 20261,521.001,534.801,509.001,529.601,517.29-1.25%4,636,500
Feb 20, 20261,555.401,568.801,549.001,549.001,536.53-0.78%3,184,000
Feb 19, 20261,561.601,565.401,544.601,561.201,548.63-0.27%2,275,500
Feb 18, 20261,564.401,575.801,561.601,565.401,552.800.88%1,804,500
Feb 17, 20261,575.601,581.001,547.801,551.801,539.31-2.24%2,629,500
Feb 16, 20261,635.001,635.801,587.401,587.401,574.62-1.81%2,924,500
Feb 13, 20261,626.001,629.001,597.801,616.601,603.580.11%3,001,000
Feb 12, 20261,618.001,628.801,610.001,614.801,601.800.50%3,481,000
Feb 10, 20261,598.001,619.401,586.801,606.801,593.860.93%3,033,500
Feb 9, 20261,580.001,594.801,571.801,592.001,579.182.41%3,409,500
Feb 6, 20261,565.001,570.001,531.401,554.601,542.08-0.63%2,790,000
Feb 5, 20261,564.001,579.201,542.801,564.401,551.801.27%3,331,500
Feb 4, 20261,560.001,564.801,528.201,544.801,532.36-1.27%3,364,500
Feb 3, 20261,593.001,607.001,564.601,564.601,552.00-2.48%4,536,500
Feb 2, 20261,595.201,610.001,583.001,604.401,591.481.84%3,103,500
Jan 30, 20261,572.601,584.601,557.401,575.401,562.720.17%3,027,500
Jan 29, 20261,583.801,588.001,563.801,572.801,560.14-2.54%3,215,000
Jan 28, 20261,586.001,614.001,578.201,613.801,600.811.18%3,003,500
Jan 27, 20261,613.001,617.801,594.801,595.001,582.16-1.21%2,793,500
Jan 26, 20261,612.001,622.401,598.601,614.601,601.60-0.53%2,406,000
Jan 23, 20261,620.001,643.001,606.001,623.201,610.131.05%3,801,000
Jan 22, 20261,600.001,616.601,576.001,606.401,593.47-0.04%3,977,000
Jan 21, 20261,617.001,637.801,600.401,607.001,594.060.22%3,942,000
Jan 20, 20261,618.201,629.801,600.201,603.401,590.49-0.40%3,644,000
Jan 19, 20261,599.801,619.201,583.001,609.801,596.840.45%3,232,500
Jan 16, 20261,600.001,612.401,564.801,602.601,589.70-0.40%5,850,000
Jan 15, 20261,665.201,684.601,605.601,609.001,596.052.51%10,821,000
Jan 14, 20261,599.401,599.601,561.401,569.601,556.96-0.61%5,512,500
Jan 13, 20261,588.001,607.801,567.601,579.201,566.491.23%5,000,500
Jan 9, 20261,566.801,572.001,544.001,560.001,547.44-1.09%3,002,500
Jan 8, 20261,580.401,596.401,572.401,577.201,564.500.05%2,479,500
Jan 7, 20261,589.201,597.001,569.201,576.401,563.71-1.33%2,883,500
Jan 6, 20261,590.001,608.001,589.201,597.601,584.740.05%2,703,500
Jan 5, 20261,601.801,612.801,586.401,596.801,583.940.05%3,084,500
Dec 30, 20251,617.801,619.401,596.001,596.001,583.15-1.35%2,841,000
Dec 29, 20251,641.001,642.001,607.801,617.801,604.78-1.33%2,498,500
Dec 26, 20251,650.201,652.801,627.601,639.601,626.400.12%1,822,500
Dec 25, 20251,648.001,650.401,633.401,637.601,624.42-0.44%1,374,000
Dec 24, 20251,647.001,655.001,637.601,644.801,631.56-0.12%1,826,500
Dec 23, 20251,636.401,661.601,633.401,646.801,633.541.04%1,955,000
Dec 22, 20251,667.201,670.201,622.401,629.801,616.68-2.56%2,601,000
Dec 19, 20251,675.201,681.801,656.401,672.601,659.130.38%2,552,000
Dec 18, 20251,664.001,676.201,659.601,666.201,652.790.07%1,297,000
Dec 17, 20251,680.401,686.601,646.201,665.001,651.60-1.63%1,737,500
Dec 16, 20251,686.001,704.001,678.401,692.601,678.970.31%2,161,500
Dec 15, 20251,687.001,699.801,681.801,687.401,673.810.57%1,639,000
Dec 12, 20251,661.601,687.001,653.201,677.801,664.291.33%2,338,000
Dec 11, 20251,684.001,692.001,648.201,655.801,642.47-2.02%3,330,500
Dec 10, 20251,697.201,706.601,680.201,690.001,676.39-0.97%2,111,500
Dec 9, 20251,728.801,731.001,699.201,706.601,692.86-1.28%1,446,000
Dec 8, 20251,729.001,729.601,710.401,728.801,714.880.91%1,646,000
Dec 5, 20251,701.401,724.001,681.801,713.201,699.41-0.79%1,938,000
Dec 4, 20251,710.001,727.401,701.801,726.801,712.900.14%1,675,000
Dec 3, 20251,728.801,733.001,712.401,724.401,710.52-0.66%2,148,500
Dec 2, 20251,775.001,775.601,735.801,735.801,721.83-1.42%2,877,500
Dec 1, 20251,799.001,804.001,760.001,760.801,746.62-2.12%2,610,500
Nov 28, 20251,832.201,845.801,786.601,799.001,784.52-2.03%2,656,500
Nov 27, 20251,840.001,856.001,831.601,836.201,821.42-1.07%1,848,000
Nov 26, 20251,826.401,856.001,824.001,856.001,841.061.79%2,138,000
Nov 25, 20251,820.001,839.801,806.201,823.401,808.72-0.42%2,174,500
Nov 21, 20251,791.201,832.201,768.201,831.001,816.263.55%4,093,000
Nov 20, 20251,781.201,794.401,768.201,768.201,753.96-1.13%2,012,000
Nov 19, 20251,740.001,799.401,732.001,788.401,774.003.92%4,062,000
Nov 18, 20251,845.001,845.001,721.001,721.001,707.14-6.83%4,971,500
Nov 17, 20251,851.201,868.801,837.001,847.201,832.33-0.82%1,730,500
Nov 14, 20251,850.001,867.601,834.801,862.401,847.410.75%2,032,500
Nov 13, 20251,822.801,852.801,820.801,848.601,833.721.42%1,851,000
Nov 12, 20251,841.801,855.601,807.001,822.801,808.12-0.75%2,803,500
Nov 11, 20251,847.201,851.801,817.001,836.601,821.81-1.57%2,334,000
Nov 10, 20251,872.801,881.001,844.001,865.801,850.78-0.28%1,985,000
Nov 7, 20251,854.201,876.801,845.601,871.001,855.941.65%2,838,500
Nov 6, 20251,842.801,862.201,833.401,840.601,825.78-1.21%2,554,500
Nov 5, 20251,840.001,868.601,827.401,863.201,848.201.79%4,197,000
Nov 4, 20251,801.001,837.401,793.201,830.401,815.661.06%3,595,000
Oct 31, 20251,799.201,846.201,799.201,811.201,796.623.03%5,689,500
Oct 30, 20251,745.801,759.001,739.801,758.001,743.850.48%8,784,000
Oct 29, 20251,790.601,792.801,745.401,749.601,735.51-2.29%3,787,500
Oct 28, 20251,772.401,791.601,757.401,790.601,776.180.40%3,772,000
Oct 27, 20251,784.001,808.601,772.401,783.401,769.040.88%4,083,000
Oct 24, 20251,817.001,821.801,762.401,767.801,753.57-2.89%5,948,500
Oct 23, 20251,811.001,831.401,788.001,820.401,805.741.07%4,712,500
Oct 22, 20251,800.001,819.801,792.601,801.201,786.70-0.09%3,926,500
Oct 21, 20251,789.801,812.801,780.601,802.801,788.290.35%4,561,000
Oct 20, 20251,799.801,837.801,786.401,796.601,782.140.89%5,212,500
Oct 17, 20251,867.201,871.201,780.001,780.801,766.46-5.25%9,356,500
Oct 16, 20251,860.401,918.001,831.401,879.401,864.27-5.10%14,815,000
Oct 15, 20251,941.601,993.201,938.801,980.401,964.461.48%4,815,000
Oct 14, 20251,954.001,971.201,936.401,951.601,935.89-0.09%3,009,500
Oct 10, 20251,972.001,980.001,941.001,953.401,937.67-0.86%2,368,000
Oct 9, 20251,980.002,006.001,962.001,970.401,954.540.52%3,210,500
Oct 8, 20251,937.001,979.601,937.001,960.201,944.421.20%2,382,500