Skip to main content
Toho Co., Ltd. (TYO:9602)
Japan flag Japan · Delayed Price · Currency is JPY
1,461.50
+25.50 (1.78%)
Apr 28, 2026, 3:30 PM JST

Toho Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,430.001,462.001,416.501,461.501,461.501.78%3,496,300
Apr 27, 20261,465.001,466.001,432.501,436.001,436.00-2.48%2,914,600
Apr 24, 20261,459.001,477.001,457.001,472.501,472.500.82%2,480,000
Apr 23, 20261,440.001,468.001,434.001,460.501,460.501.28%4,270,200
Apr 22, 20261,450.001,454.501,428.001,442.001,442.00-1.00%3,815,800
Apr 21, 20261,465.001,470.001,441.001,456.501,456.50-0.75%3,482,700
Apr 20, 20261,466.001,479.501,453.001,467.501,467.500.07%3,542,800
Apr 17, 20261,472.001,495.501,465.001,466.501,466.501.17%5,072,900
Apr 16, 20261,533.001,545.001,449.501,449.501,449.50-4.64%8,430,700
Apr 15, 20261,500.001,568.001,482.001,520.001,520.00-3.92%8,953,600
Apr 14, 20261,650.001,662.001,573.501,582.001,582.00-4.56%4,387,000
Apr 13, 20261,640.501,657.501,625.501,657.501,657.501.53%2,321,800
Apr 10, 20261,641.501,646.001,620.001,632.501,632.50-1.09%2,634,600
Apr 9, 20261,674.001,688.501,646.001,650.501,650.50-1.61%2,653,500
Apr 8, 20261,716.501,720.001,668.501,677.501,677.500.06%2,806,900
Apr 7, 20261,706.001,730.001,650.501,676.501,676.50-2.84%3,089,900
Apr 6, 20261,748.001,752.501,725.001,725.501,725.50-0.09%1,567,900
Apr 3, 20261,718.001,744.001,717.501,727.001,727.000.58%1,839,100
Apr 2, 20261,705.001,734.501,690.001,717.001,717.000.67%3,994,600
Apr 1, 20261,688.001,709.001,674.501,705.501,705.502.31%2,628,500
Mar 31, 20261,689.001,691.001,651.501,667.001,667.001.00%4,232,900
Mar 30, 20261,638.001,651.501,617.501,650.501,650.50-0.12%3,831,500
Mar 27, 20261,641.001,654.001,628.501,652.501,652.501.47%3,141,600
Mar 26, 20261,600.001,629.501,595.001,628.501,628.501.09%2,176,600
Mar 25, 20261,598.001,614.001,592.501,611.001,611.001.13%1,863,900
Mar 24, 20261,593.001,606.001,572.501,593.001,593.00-0.34%2,825,600
Mar 23, 20261,603.001,619.001,591.001,598.501,598.50-1.66%2,681,100
Mar 19, 20261,627.501,659.501,621.001,625.501,625.50-1.04%4,100,500
Mar 18, 20261,633.001,648.001,622.501,642.501,642.501.23%2,014,600
Mar 17, 20261,602.001,627.001,596.501,622.501,622.501.28%1,896,800
Mar 16, 20261,630.501,641.001,584.501,602.001,602.00-1.39%2,998,200
Mar 13, 20261,573.001,636.001,572.501,624.501,624.502.07%3,181,600
Mar 12, 20261,601.501,614.501,575.501,591.501,591.50-2.06%3,061,200
Mar 11, 20261,619.001,656.001,611.001,625.001,625.000.49%2,598,500
Mar 10, 20261,590.001,627.501,580.001,617.001,617.000.97%3,234,600
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