TOHO HOLDINGS CO., LTD. 8129
TSE · Japan · Distribution Services
¥3,567.00-178.00 (-4.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,567.00 | -4.75% | ¥3,722.00 | ¥3,722.00 | ¥3,524.00 | 507.20K |
| 2026-10-01 | ¥3,745.00 | -5.29% | ¥3,907.00 | ¥3,907.00 | ¥3,744.00 | 379.70K |
| 2026-09-30 | ¥3,954.00 | +0.79% | ¥3,952.00 | ¥3,968.00 | ¥3,914.00 | 134.70K |
| 2026-09-29 | ¥3,923.00 | -2.24% | ¥3,910.00 | ¥3,938.00 | ¥3,892.00 |
| 131.80K |
| 2026-09-28 | ¥4,013.00 | -1.18% | ¥4,081.00 | ¥4,090.00 | ¥4,013.00 | 180.20K |
| 2026-09-25 | ¥4,061.00 | -0.05% | ¥4,074.00 | ¥4,094.00 | ¥4,049.00 | 174.60K |
| 2026-09-24 | ¥4,063.00 | +2.11% | ¥4,049.00 | ¥4,093.00 | ¥4,018.00 | 286.30K |
| 2026-09-18 | ¥3,979.00 | -1.70% | ¥4,020.00 | ¥4,038.00 | ¥3,979.00 | 159.40K |
| 2026-09-17 | ¥4,048.00 | +1.48% | ¥4,013.00 | ¥4,062.00 | ¥4,002.00 | 74.00K |
| 2026-09-16 | ¥3,989.00 | -0.40% | ¥4,000.00 | ¥4,039.00 | ¥3,989.00 | 104.50K |
| 2026-09-15 | ¥4,005.00 | 0.00% | ¥4,050.00 | ¥4,055.00 | ¥3,997.00 | 133.20K |
| 2026-09-14 | ¥4,005.00 | +1.65% | ¥3,984.00 | ¥4,023.00 | ¥3,973.00 | 85.10K |
| 2026-09-11 | ¥3,940.00 | -0.30% | ¥3,911.00 | ¥3,959.00 | ¥3,911.00 | 150.10K |
| 2026-09-10 | ¥3,952.00 | -0.05% | ¥3,934.00 | ¥3,987.00 | ¥3,934.00 | 72.60K |
| 2026-09-09 | ¥3,954.00 | -0.83% | ¥3,962.00 | ¥3,981.00 | ¥3,930.00 | 100.00K |
| 2026-09-08 | ¥3,987.00 | +1.09% | ¥3,940.00 | ¥3,997.00 | ¥3,933.00 | 86.00K |
| 2026-09-07 | ¥3,944.00 | -0.43% | ¥3,952.00 | ¥3,967.00 | ¥3,909.00 | 83.80K |
| 2026-09-04 | ¥3,961.00 | -0.43% | ¥3,951.00 | ¥3,991.00 | ¥3,915.00 | 157.00K |
| 2026-09-03 | ¥3,978.00 | -0.55% | ¥4,000.00 | ¥4,033.00 | ¥3,947.00 | 118.20K |
| 2026-09-02 | ¥4,000.00 | -0.30% | ¥4,000.00 | ¥4,020.00 | ¥3,985.00 | 212.80K |
| 2026-09-01 | ¥4,012.00 | +1.54% | ¥3,966.00 | ¥4,085.00 | ¥3,966.00 | 157.20K |
| 2026-08-31 | ¥3,951.00 | -0.15% | ¥3,960.00 | ¥3,982.00 | ¥3,935.00 | 124.80K |
| 2026-08-28 | ¥3,957.00 | +0.97% | ¥3,911.00 | ¥3,965.00 | ¥3,910.00 | 96.10K |
| 2026-08-27 | ¥3,919.00 | -1.51% | ¥3,970.00 | ¥3,991.00 | ¥3,891.00 | 108.80K |
| 2026-08-26 | ¥3,979.00 | +0.66% | ¥3,960.00 | ¥3,990.00 | ¥3,959.00 | 61.90K |
| 2026-08-25 | ¥3,953.00 | -0.10% | ¥3,994.00 | ¥4,015.00 | ¥3,947.00 | 93.00K |
| 2026-08-24 | ¥3,957.00 | -1.08% | ¥4,030.00 | ¥4,034.00 | ¥3,945.00 | 107.20K |
| 2026-08-21 | ¥4,000.00 | +0.40% | ¥4,004.00 | ¥4,109.00 | ¥3,976.00 | 185.90K |
| 2026-08-20 | ¥3,984.00 | +0.99% | ¥4,000.00 | ¥4,007.00 | ¥3,948.00 | 104.30K |
| 2026-08-19 | ¥3,945.00 | +1.15% | ¥3,970.00 | ¥3,976.00 | ¥3,886.00 | 143.30K |
| 2026-08-18 | ¥3,900.00 | +0.93% | ¥3,851.00 | ¥3,900.00 | ¥3,811.00 | 151.10K |
| 2026-08-17 | ¥3,864.00 | +1.13% | ¥3,839.00 | ¥3,928.00 | ¥3,812.00 | 202.50K |
| 2026-08-14 | ¥3,821.00 | +0.10% | ¥3,781.00 | ¥3,821.00 | ¥3,758.00 | 97.40K |
| 2026-08-13 | ¥3,817.00 | +1.03% | ¥3,779.00 | ¥3,824.00 | ¥3,760.00 | 128.60K |
| 2026-08-12 | ¥3,778.00 | +0.19% | ¥3,824.00 | ¥3,831.00 | ¥3,770.00 | 98.00K |
| 2026-08-10 | ¥3,771.00 | -0.71% | ¥3,837.00 | ¥3,837.00 | ¥3,752.00 | 116.10K |
| 2026-08-07 | ¥3,798.00 | +1.17% | ¥3,716.00 | ¥3,834.00 | ¥3,697.00 | 191.80K |
| 2026-08-06 | ¥3,754.00 | +3.90% | ¥3,752.00 | ¥3,760.00 | ¥3,672.00 | 202.70K |
| 2026-08-05 | ¥3,613.00 | -7.60% | ¥3,894.00 | ¥3,894.00 | ¥3,574.00 | 334.30K |
| 2026-08-04 | ¥3,910.00 | -1.86% | ¥3,975.00 | ¥3,985.00 | ¥3,842.00 | 157.40K |
| 2026-08-03 | ¥3,984.00 | -0.75% | ¥3,990.00 | ¥3,990.00 | ¥3,873.00 | 158.10K |
| 2026-07-31 | ¥4,014.00 | -3.93% | ¥4,108.00 | ¥4,150.00 | ¥3,991.00 | 548.40K |
| 2026-07-30 | ¥4,178.00 | -3.24% | ¥4,339.00 | ¥4,379.00 | ¥4,164.00 | 275.90K |
| 2026-07-29 | ¥4,318.00 | +2.32% | ¥4,290.00 | ¥4,403.00 | ¥4,254.00 | 202.70K |
| 2026-07-28 | ¥4,220.00 | +0.02% | ¥4,204.00 | ¥4,268.00 | ¥4,190.00 | 165.50K |
| 2026-07-27 | ¥4,219.00 | +2.88% | ¥4,171.00 | ¥4,224.00 | ¥4,141.00 | 206.30K |
| 2026-07-24 | ¥4,101.00 | +2.96% | ¥3,970.00 | ¥4,101.00 | ¥3,943.00 | 169.60K |
| 2026-07-23 | ¥3,983.00 | -0.99% | ¥3,980.00 | ¥3,983.00 | ¥3,915.00 | 132.70K |
| 2026-07-22 | ¥4,023.00 | -0.30% | ¥4,017.00 | ¥4,042.00 | ¥3,976.00 | 121.40K |
| 2026-07-21 | ¥4,035.00 | -0.79% | ¥4,074.00 | ¥4,125.00 | ¥4,035.00 | 135.20K |
| 2026-07-17 | ¥4,067.00 | +1.12% | ¥4,048.00 | ¥4,148.00 | ¥4,048.00 | 143.50K |
| 2026-07-16 | ¥4,022.00 | +0.35% | ¥4,008.00 | ¥4,022.00 | ¥3,974.00 | 126.80K |
| 2026-07-15 | ¥4,008.00 | +0.65% | ¥3,985.00 | ¥4,041.00 | ¥3,980.00 | 139.20K |
| 2026-07-14 | ¥3,982.00 | +0.30% | ¥4,000.00 | ¥4,093.00 | ¥3,966.00 | 148.40K |
| 2026-07-13 | ¥3,970.00 | +0.10% | ¥3,966.00 | ¥3,990.00 | ¥3,938.00 | 87.20K |
| 2026-07-10 | ¥3,966.00 | -0.53% | ¥3,998.00 | ¥3,998.00 | ¥3,942.00 | 120.00K |
| 2026-07-09 | ¥3,987.00 | -0.57% | ¥4,000.00 | ¥4,004.00 | ¥3,941.00 | 121.80K |
| 2026-07-08 | ¥4,010.00 | -0.05% | ¥4,045.00 | ¥4,052.00 | ¥3,996.00 | 126.40K |
| 2026-07-07 | ¥4,012.00 | +1.34% | ¥3,889.00 | ¥4,029.00 | ¥3,889.00 | 128.50K |
| 2026-07-06 | ¥3,959.00 | +1.93% | ¥3,913.00 | ¥3,959.00 | ¥3,866.00 | 166.20K |
| 2026-07-03 | ¥3,884.00 | +0.94% | ¥3,910.00 | ¥3,954.00 | ¥3,870.00 | 143.20K |
| 2026-07-02 | ¥3,848.00 | +1.05% | ¥3,878.00 | ¥3,893.00 | ¥3,814.00 | 131.10K |
| 2026-07-01 | ¥3,808.00 | -2.48% | ¥3,863.00 | ¥3,867.00 | ¥3,786.00 | 129.90K |
| 2026-06-30 | ¥3,905.00 | +0.03% | ¥3,928.00 | ¥3,935.00 | ¥3,886.00 | 146.50K |
| 2026-06-29 | ¥3,904.00 | +1.80% | ¥3,859.00 | ¥3,934.00 | ¥3,847.00 | 153.70K |
| 2026-06-26 | ¥3,835.00 | +0.18% | ¥3,845.00 | ¥3,860.00 | ¥3,802.00 | 110.60K |
| 2026-06-25 | ¥3,828.00 | -1.64% | ¥3,884.00 | ¥3,913.00 | ¥3,820.00 | 79.90K |
| 2026-06-24 | ¥3,892.00 | +1.12% | ¥3,849.00 | ¥3,910.00 | ¥3,800.00 | 122.10K |
| 2026-06-23 | ¥3,849.00 | +1.29% | ¥3,808.00 | ¥3,849.00 | ¥3,775.00 | 124.60K |
| 2026-06-22 | ¥3,800.00 | +0.40% | ¥3,774.00 | ¥3,828.00 | ¥3,762.00 | 101.10K |
| 2026-06-19 | ¥3,785.00 | +0.66% | ¥3,821.00 | ¥3,821.00 | ¥3,729.00 | 216.00K |
| 2026-06-18 | ¥3,760.00 | -3.59% | ¥3,874.00 | ¥3,899.00 | ¥3,750.00 | 188.50K |
| 2026-06-17 | ¥3,900.00 | -2.94% | ¥4,009.00 | ¥4,033.00 | ¥3,896.00 | 151.50K |
| 2026-06-16 | ¥4,018.00 | -0.15% | ¥3,980.00 | ¥4,018.00 | ¥3,950.00 | 119.50K |
| 2026-06-15 | ¥4,024.00 | -1.23% | ¥4,118.00 | ¥4,118.00 | ¥4,024.00 | 113.10K |
| 2026-06-12 | ¥4,074.00 | -1.00% | ¥4,127.00 | ¥4,145.00 | ¥4,041.00 | 148.90K |
| 2026-06-11 | ¥4,115.00 | -1.03% | ¥4,203.00 | ¥4,203.00 | ¥4,096.00 | 91.60K |
| 2026-06-10 | ¥4,158.00 | +1.17% | ¥4,142.00 | ¥4,167.00 | ¥4,107.00 | 111.30K |
| 2026-06-09 | ¥4,110.00 | -0.48% | ¥4,175.00 | ¥4,204.00 | ¥4,110.00 | 113.40K |
| 2026-06-08 | ¥4,130.00 | +0.61% | ¥4,130.00 | ¥4,189.00 | ¥4,098.00 | 124.90K |
| 2026-06-05 | ¥4,105.00 | +0.56% | ¥4,122.00 | ¥4,196.00 | ¥4,072.00 | 79.80K |
| 2026-06-04 | ¥4,082.00 | -0.78% | ¥4,086.00 | ¥4,119.00 | ¥4,060.00 | 103.10K |
| 2026-06-03 | ¥4,114.00 | +1.58% | ¥4,033.00 | ¥4,120.00 | ¥4,023.00 | 86.50K |
| 2026-06-02 | ¥4,050.00 | -2.62% | ¥4,089.00 | ¥4,129.00 | ¥4,046.00 | 156.00K |
| 2026-06-01 | ¥4,159.00 | -1.38% | ¥4,219.00 | ¥4,225.00 | ¥4,143.00 | 158.10K |
| 2026-05-29 | ¥4,217.00 | +1.05% | ¥4,160.00 | ¥4,285.00 | ¥4,160.00 | 257.00K |
| 2026-05-28 | ¥4,173.00 | +0.58% | ¥4,172.00 | ¥4,204.00 | ¥4,123.00 | 142.50K |
| 2026-05-27 | ¥4,149.00 | -0.34% | ¥4,145.00 | ¥4,186.00 | ¥4,081.00 | 185.50K |
| 2026-05-26 | ¥4,163.00 | +1.26% | ¥4,085.00 | ¥4,177.00 | ¥4,054.00 | 127.40K |
| 2026-05-25 | ¥4,111.00 | -3.66% | ¥4,222.00 | ¥4,266.00 | ¥4,100.00 | 151.60K |