T.O. Holdings CO.,LTD. (TYO:9812)
Japan
· Delayed Price · Currency is JPY 249.00
+1.00 (0.40%)
Apr 28, 2026, 3:30 PM JST
T.O. Holdings CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 248.00 | 257.00 | 248.00 | 249.00 | 249.00 | 0.40% | 8,300 |
| Apr 27, 2026 | 256.00 | 256.00 | 248.00 | 248.00 | 248.00 | -3.88% | 32,400 |
| Apr 24, 2026 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 1,800 |
| Apr 23, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.39% | 4,100 |
| Apr 22, 2026 | 260.00 | 261.00 | 259.00 | 259.00 | 259.00 | -0.38% | 2,700 |
| Apr 21, 2026 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | 0.39% | 7,400 |
| Apr 20, 2026 | 261.00 | 261.00 | 259.00 | 259.00 | 259.00 | 0.39% | 2,000 |
| Apr 17, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 0.39% | 4,900 |
| Apr 16, 2026 | 257.00 | 258.00 | 257.00 | 257.00 | 257.00 | - | 4,100 |
| Apr 15, 2026 | 256.00 | 258.00 | 256.00 | 257.00 | 257.00 | -0.39% | 7,900 |
| Apr 14, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | - | 6,000 |
| Apr 13, 2026 | 259.00 | 261.00 | 255.00 | 258.00 | 258.00 | -0.77% | 13,900 |
| Apr 10, 2026 | 262.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.76% | 9,800 |
| Apr 9, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | -1.50% | 5,200 |
| Apr 8, 2026 | 264.00 | 267.00 | 263.00 | 266.00 | 266.00 | 1.92% | 8,700 |
| Apr 7, 2026 | 260.00 | 262.00 | 260.00 | 261.00 | 261.00 | -0.38% | 3,300 |
| Apr 6, 2026 | 262.00 | 263.00 | 262.00 | 262.00 | 262.00 | 0.77% | 2,700 |
| Apr 3, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.78% | 1,600 |
| Apr 2, 2026 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | -0.77% | 9,200 |
| Apr 1, 2026 | 258.00 | 261.00 | 257.00 | 260.00 | 260.00 | 0.39% | 11,100 |
| Mar 31, 2026 | 258.00 | 262.00 | 258.00 | 259.00 | 259.00 | -0.77% | 1,300 |
| Mar 30, 2026 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 1.16% | 3,800 |
| Mar 27, 2026 | 259.00 | 264.00 | 258.00 | 258.00 | 258.00 | -1.90% | 3,000 |
| Mar 26, 2026 | 266.00 | 267.00 | 263.00 | 263.00 | 263.00 | -1.13% | 6,200 |
| Mar 25, 2026 | 259.00 | 266.00 | 259.00 | 266.00 | 266.00 | 2.70% | 9,200 |
| Mar 24, 2026 | 261.00 | 261.00 | 255.00 | 259.00 | 259.00 | 1.17% | 11,000 |
| Mar 23, 2026 | 265.00 | 265.00 | 255.00 | 256.00 | 256.00 | -3.40% | 14,000 |
| Mar 19, 2026 | 266.00 | 267.00 | 265.00 | 265.00 | 265.00 | -1.12% | 3,500 |
| Mar 18, 2026 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | -1.83% | 11,200 |
| Mar 17, 2026 | 264.00 | 274.00 | 264.00 | 273.00 | 273.00 | 3.41% | 30,300 |
| Mar 16, 2026 | 264.00 | 294.00 | 264.00 | 264.00 | 264.00 | 2.33% | 141,800 |
| Mar 13, 2026 | 260.00 | 261.00 | 255.00 | 258.00 | 258.00 | -0.77% | 4,700 |
| Mar 12, 2026 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.38% | 5,700 |
| Mar 11, 2026 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | 1.16% | 12,200 |
| Mar 10, 2026 | 254.00 | 259.00 | 250.00 | 258.00 | 258.00 | 3.61% | 14,800 |
| Mar 9, 2026 | 251.00 | 252.00 | 246.00 | 249.00 | 249.00 | -4.23% | 36,500 |
| Mar 6, 2026 | 262.00 | 264.00 | 254.00 | 260.00 | 260.00 | -0.76% | 40,200 |
| Mar 5, 2026 | 252.00 | 272.00 | 252.00 | 262.00 | 262.00 | 5.65% | 104,500 |
| Mar 4, 2026 | 265.00 | 265.00 | 248.00 | 248.00 | 248.00 | -7.46% | 48,100 |
| Mar 3, 2026 | 276.00 | 276.00 | 268.00 | 268.00 | 268.00 | -3.60% | 24,100 |
| Mar 2, 2026 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 0.72% | 14,600 |
| Feb 27, 2026 | 274.00 | 278.00 | 274.00 | 276.00 | 276.00 | 1.47% | 9,900 |
| Feb 26, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.87% | 8,500 |
| Feb 25, 2026 | 268.00 | 274.00 | 265.00 | 267.00 | 267.00 | -1.11% | 18,500 |
| Feb 24, 2026 | 286.00 | 288.00 | 270.00 | 270.00 | 270.00 | -5.59% | 35,900 |
| Feb 20, 2026 | 294.00 | 295.00 | 286.00 | 286.00 | 286.00 | -2.72% | 16,400 |
| Feb 19, 2026 | 299.00 | 300.00 | 292.00 | 294.00 | 294.00 | -1.01% | 17,000 |
| Feb 18, 2026 | 305.00 | 306.00 | 293.00 | 297.00 | 297.00 | 1.02% | 51,700 |
| Feb 17, 2026 | 288.00 | 305.00 | 287.00 | 294.00 | 294.00 | 2.44% | 99,600 |
| Feb 16, 2026 | 285.00 | 295.00 | 285.00 | 287.00 | 287.00 | 1.06% | 17,200 |
| Feb 13, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -0.35% | 9,000 |
| Feb 12, 2026 | 285.00 | 289.00 | 285.00 | 285.00 | 285.00 | -0.35% | 11,800 |
| Feb 10, 2026 | 289.00 | 291.00 | 281.00 | 286.00 | 286.00 | -0.35% | 29,000 |
| Feb 9, 2026 | 289.00 | 292.00 | 287.00 | 287.00 | 287.00 | 0.35% | 24,800 |
| Feb 6, 2026 | 282.00 | 305.00 | 282.00 | 286.00 | 286.00 | 1.42% | 143,600 |
| Feb 5, 2026 | 286.00 | 288.00 | 281.00 | 282.00 | 282.00 | -2.08% | 14,500 |
| Feb 4, 2026 | 288.00 | 289.00 | 283.00 | 288.00 | 288.00 | -0.35% | 14,600 |
| Feb 3, 2026 | 289.00 | 289.00 | 280.00 | 289.00 | 289.00 | 0.35% | 21,800 |
| Feb 2, 2026 | 275.00 | 288.00 | 275.00 | 288.00 | 288.00 | 4.35% | 25,300 |
| Jan 30, 2026 | 276.00 | 279.00 | 275.00 | 276.00 | 276.00 | 0.36% | 15,200 |
| Jan 29, 2026 | 274.00 | 276.00 | 273.00 | 275.00 | 275.00 | 0.73% | 5,900 |
| Jan 28, 2026 | 274.00 | 277.00 | 273.00 | 273.00 | 273.00 | -0.36% | 6,600 |
| Jan 27, 2026 | 272.00 | 274.00 | 271.00 | 274.00 | 274.00 | 0.74% | 8,100 |
| Jan 26, 2026 | 277.00 | 277.00 | 269.00 | 272.00 | 272.00 | 0.37% | 10,700 |
| Jan 23, 2026 | 270.00 | 275.00 | 270.00 | 271.00 | 271.00 | 1.12% | 15,000 |
| Jan 22, 2026 | 270.00 | 273.00 | 268.00 | 268.00 | 268.00 | -0.74% | 9,500 |
| Jan 21, 2026 | 271.00 | 273.00 | 269.00 | 270.00 | 270.00 | -1.46% | 16,100 |
| Jan 20, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | - | 5,900 |
| Jan 19, 2026 | 274.00 | 274.00 | 271.00 | 274.00 | 274.00 | 0.74% | 9,200 |
| Jan 16, 2026 | 267.00 | 274.00 | 266.00 | 272.00 | 272.00 | 1.87% | 23,600 |
| Jan 15, 2026 | 260.00 | 269.00 | 260.00 | 267.00 | 267.00 | -0.37% | 22,800 |
| Jan 14, 2026 | 270.00 | 271.00 | 264.00 | 268.00 | 268.00 | -1.11% | 23,800 |
| Jan 13, 2026 | 274.00 | 277.00 | 271.00 | 271.00 | 271.00 | -0.73% | 11,600 |
| Jan 9, 2026 | 273.00 | 282.00 | 273.00 | 273.00 | 273.00 | -0.36% | 31,200 |
| Jan 8, 2026 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | 1.11% | 20,000 |
| Jan 7, 2026 | 267.00 | 273.00 | 267.00 | 271.00 | 271.00 | 1.50% | 21,400 |
| Jan 6, 2026 | 264.00 | 270.00 | 261.00 | 267.00 | 267.00 | 3.09% | 53,800 |
| Jan 5, 2026 | 257.00 | 261.00 | 256.00 | 259.00 | 259.00 | - | 7,700 |
| Dec 30, 2025 | 256.00 | 259.00 | 256.00 | 259.00 | 259.00 | 1.17% | 4,600 |
| Dec 29, 2025 | 255.00 | 258.00 | 254.00 | 256.00 | 256.00 | 1.99% | 10,000 |
| Dec 26, 2025 | 254.00 | 255.00 | 251.00 | 251.00 | 251.00 | -0.79% | 12,700 |
| Dec 25, 2025 | 254.00 | 256.00 | 252.00 | 253.00 | 253.00 | -1.17% | 13,900 |
| Dec 24, 2025 | 255.00 | 263.00 | 251.00 | 256.00 | 256.00 | 1.59% | 101,800 |
| Dec 23, 2025 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | 0.40% | 12,300 |
| Dec 22, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | 0.40% | 9,900 |
| Dec 19, 2025 | 251.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.19% | 25,200 |
| Dec 18, 2025 | 256.00 | 256.00 | 251.00 | 253.00 | 253.00 | -1.56% | 22,300 |
| Dec 17, 2025 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.15% | 10,200 |
| Dec 16, 2025 | 262.00 | 264.00 | 257.00 | 260.00 | 260.00 | -0.76% | 40,300 |
| Dec 15, 2025 | 272.00 | 275.00 | 260.00 | 262.00 | 262.00 | -1.87% | 86,100 |
| Dec 12, 2025 | 260.00 | 309.00 | 258.00 | 267.00 | 267.00 | 2.69% | 674,200 |
| Dec 11, 2025 | 260.00 | 263.00 | 260.00 | 260.00 | 260.00 | - | 11,500 |
| Dec 10, 2025 | 261.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.38% | 8,700 |
| Dec 9, 2025 | 266.00 | 268.00 | 259.00 | 261.00 | 261.00 | -1.88% | 11,800 |
| Dec 8, 2025 | 266.00 | 269.00 | 265.00 | 266.00 | 266.00 | - | 3,100 |
| Dec 5, 2025 | 267.00 | 267.00 | 266.00 | 266.00 | 266.00 | -0.75% | 1,800 |
| Dec 4, 2025 | 272.00 | 276.00 | 267.00 | 268.00 | 268.00 | -1.47% | 10,200 |
| Dec 3, 2025 | 270.00 | 274.00 | 269.00 | 272.00 | 272.00 | - | 4,600 |
| Dec 2, 2025 | 273.00 | 274.00 | 272.00 | 272.00 | 272.00 | - | 2,800 |
| Dec 1, 2025 | 271.00 | 274.00 | 271.00 | 272.00 | 272.00 | -1.45% | 5,400 |