TOHO Co.,Ltd. 8142
TSE · Japan · Transportation
¥1,387.00-17.00 (-1.21%)
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 | ¥1,387.00 | -1.21% | ¥1,400.00 | ¥1,400.00 | ¥1,376.00 | 118.40K |
| 2026-10-01 | ¥1,404.00 | +1.37% | ¥1,380.00 | ¥1,407.00 | ¥1,373.00 | 99.80K |
| 2026-09-30 | ¥1,385.00 | +0.44% | ¥1,381.00 | ¥1,386.00 | ¥1,373.00 | 84.60K |
| 2026-09-29 | ¥1,379.00 | -0.51% | ¥1,386.00 | ¥1,386.00 | ¥1,372.00 | 93.70K |
| 2026-09-28 | ¥1,386.00 | -0.36% | ¥1,397.00 | ¥1,401.00 | ¥1,382.00 | 115.00K |
| 2026-09-25 | ¥1,391.00 | +1.16% | ¥1,382.00 | ¥1,391.00 | ¥1,376.00 | 129.80K |
| 2026-09-24 | ¥1,375.00 | -0.94% | ¥1,389.00 | ¥1,399.00 | ¥1,373.00 | 111.20K |
| 2026-09-18 | ¥1,388.00 | +0.14% | ¥1,387.00 | ¥1,401.00 | ¥1,371.00 | 87.10K |
| 2026-09-17 | ¥1,386.00 | +0.43% | ¥1,380.00 | ¥1,392.00 | ¥1,376.00 | 74.80K |
| 2026-09-16 | ¥1,380.00 | -0.72% | ¥1,397.00 | ¥1,402.00 | ¥1,376.00 | 78.70K |
| 2026-09-15 | ¥1,390.00 | -0.43% | ¥1,399.00 | ¥1,405.00 | ¥1,387.00 | 64.80K |
| 2026-09-14 | ¥1,396.00 | -1.06% | ¥1,371.00 | ¥1,396.00 | ¥1,359.00 | 210.10K |
| 2026-09-11 | ¥1,411.00 | -0.70% | ¥1,414.00 | ¥1,418.00 | ¥1,392.00 | 110.60K |
| 2026-09-10 | ¥1,421.00 | -0.49% | ¥1,421.00 | ¥1,429.00 | ¥1,412.00 | 73.80K |
| 2026-09-09 | ¥1,428.00 | +0.14% | ¥1,425.00 | ¥1,438.00 | ¥1,418.00 | 75.70K |
| 2026-09-08 | ¥1,426.00 | +0.21% | ¥1,421.00 | ¥1,435.00 | ¥1,413.00 | 72.50K |
| 2026-09-07 | ¥1,423.00 | -0.77% | ¥1,431.00 | ¥1,436.00 | ¥1,420.00 | 58.40K |
| 2026-09-04 | ¥1,434.00 | +0.56% | ¥1,429.00 | ¥1,435.00 | ¥1,419.00 | 63.00K |
| 2026-09-03 | ¥1,426.00 | +0.07% | ¥1,429.00 | ¥1,431.00 | ¥1,416.00 | 58.20K |
| 2026-09-02 | ¥1,425.00 | -1.45% | ¥1,436.00 | ¥1,450.00 | ¥1,424.00 | 94.30K |
| 2026-09-01 | ¥1,446.00 | +1.40% | ¥1,416.00 | ¥1,449.00 | ¥1,413.00 | 89.60K |
| 2026-08-31 | ¥1,426.00 | +1.06% | ¥1,403.00 | ¥1,427.00 | ¥1,399.00 | 90.80K |
| 2026-08-28 | ¥1,411.00 | -0.21% | ¥1,410.00 | ¥1,418.00 | ¥1,406.00 | 65.00K |
| 2026-08-27 | ¥1,414.00 | -2.15% | ¥1,440.00 | ¥1,440.00 | ¥1,409.00 | 92.60K |
| 2026-08-26 | ¥1,445.00 | +0.91% | ¥1,449.00 | ¥1,449.00 | ¥1,436.00 | 111.00K |
| 2026-08-25 | ¥1,432.00 | -0.69% | ¥1,441.00 | ¥1,455.00 | ¥1,432.00 | 96.00K |
| 2026-08-24 | ¥1,442.00 | +0.35% | ¥1,443.00 | ¥1,461.00 | ¥1,435.00 | 151.60K |
| 2026-08-21 | ¥1,437.00 | +0.07% | ¥1,435.00 | ¥1,445.00 | ¥1,429.00 | 119.60K |
| 2026-08-20 | ¥1,436.00 | +1.63% | ¥1,414.00 | ¥1,436.00 | ¥1,413.00 | 130.10K |
| 2026-08-19 | ¥1,413.00 | +0.21% | ¥1,410.00 | ¥1,420.00 | ¥1,400.00 | 97.00K |
| 2026-08-18 | ¥1,410.00 | -0.84% | ¥1,410.00 | ¥1,425.00 | ¥1,398.00 | 115.20K |
| 2026-08-17 | ¥1,422.00 | +1.35% | ¥1,403.00 | ¥1,427.00 | ¥1,397.00 | 187.40K |
| 2026-08-14 | ¥1,403.00 | +1.81% | ¥1,380.00 | ¥1,403.00 | ¥1,377.00 | 149.50K |
| 2026-08-13 | ¥1,378.00 | -0.29% | ¥1,382.00 | ¥1,384.00 | ¥1,366.00 | 60.00K |
| 2026-08-12 | ¥1,382.00 | +1.62% | ¥1,360.00 | ¥1,382.00 | ¥1,355.00 | 99.40K |
| 2026-08-10 | ¥1,360.00 | +0.37% | ¥1,359.00 | ¥1,367.00 | ¥1,343.00 | 67.90K |
| 2026-08-07 | ¥1,355.00 | -0.07% | ¥1,359.00 | ¥1,365.00 | ¥1,352.00 | 66.40K |
| 2026-08-06 | ¥1,356.00 | +1.35% | ¥1,348.00 | ¥1,359.00 | ¥1,332.00 | 95.30K |
| 2026-08-05 | ¥1,338.00 | +1.36% | ¥1,331.00 | ¥1,344.00 | ¥1,323.00 | 103.90K |
| 2026-08-04 | ¥1,320.00 | -1.86% | ¥1,345.00 | ¥1,345.00 | ¥1,320.00 | 169.70K |
| 2026-08-03 | ¥1,345.00 | -0.74% | ¥1,345.00 | ¥1,356.00 | ¥1,338.00 | 152.70K |
| 2026-07-31 | ¥1,355.00 | -1.88% | ¥1,351.00 | ¥1,368.00 | ¥1,344.00 | 182.10K |
| 2026-07-30 | ¥1,381.00 | -2.75% | ¥1,371.00 | ¥1,394.00 | ¥1,349.00 | 498.20K |
| 2026-07-29 | ¥1,420.00 | +1.07% | ¥1,410.00 | ¥1,438.00 | ¥1,407.00 | 387.70K |
| 2026-07-28 | ¥1,405.00 | +0.07% | ¥1,404.00 | ¥1,418.00 | ¥1,394.00 | 274.40K |
| 2026-07-27 | ¥1,404.00 | +2.71% | ¥1,367.00 | ¥1,406.00 | ¥1,365.00 | 249.30K |
| 2026-07-24 | ¥1,367.00 | +1.64% | ¥1,338.00 | ¥1,368.00 | ¥1,333.00 | 169.50K |
| 2026-07-23 | ¥1,345.00 | -0.44% | ¥1,346.00 | ¥1,367.00 | ¥1,341.00 | 250.00K |
| 2026-07-22 | ¥1,351.00 | -2.31% | ¥1,360.00 | ¥1,363.00 | ¥1,341.00 | 252.30K |
| 2026-07-21 | ¥1,383.00 | +1.54% | ¥1,366.00 | ¥1,386.00 | ¥1,366.00 | 152.00K |
| 2026-07-17 | ¥1,362.00 | -0.22% | ¥1,368.00 | ¥1,381.00 | ¥1,356.00 | 157.90K |
| 2026-07-16 | ¥1,365.00 | -1.16% | ¥1,379.00 | ¥1,389.00 | ¥1,365.00 | 111.30K |
| 2026-07-15 | ¥1,381.00 | -0.65% | ¥1,388.00 | ¥1,389.00 | ¥1,377.00 | 111.20K |
| 2026-07-14 | ¥1,390.00 | +3.42% | ¥1,345.00 | ¥1,390.00 | ¥1,345.00 | 194.40K |
| 2026-07-13 | ¥1,344.00 | +0.22% | ¥1,343.00 | ¥1,355.00 | ¥1,339.00 | 169.40K |
| 2026-07-10 | ¥1,341.00 | -0.52% | ¥1,347.00 | ¥1,353.00 | ¥1,340.00 | 132.20K |
| 2026-07-09 | ¥1,348.00 | -0.30% | ¥1,345.00 | ¥1,355.00 | ¥1,338.00 | 106.20K |
| 2026-07-08 | ¥1,352.00 | -0.73% | ¥1,365.00 | ¥1,368.00 | ¥1,349.00 | 208.60K |
| 2026-07-07 | ¥1,362.00 | +0.15% | ¥1,366.00 | ¥1,369.00 | ¥1,356.00 | 110.50K |
| 2026-07-06 | ¥1,360.00 | -0.22% | ¥1,366.00 | ¥1,388.00 | ¥1,357.00 | 222.40K |
| 2026-07-03 | ¥1,363.00 | +1.41% | ¥1,358.00 | ¥1,373.00 | ¥1,356.00 | 133.90K |
| 2026-07-02 | ¥1,344.00 | +1.66% | ¥1,335.00 | ¥1,348.00 | ¥1,326.00 | 142.50K |
| 2026-07-01 | ¥1,322.00 | -2.07% | ¥1,350.00 | ¥1,361.00 | ¥1,314.00 | 175.70K |
| 2026-06-30 | ¥1,350.00 | -1.24% | ¥1,367.00 | ¥1,367.00 | ¥1,343.00 | 127.90K |
| 2026-06-29 | ¥1,367.00 | +1.18% | ¥1,356.00 | ¥1,367.00 | ¥1,352.00 | 117.30K |
| 2026-06-26 | ¥1,351.00 | +0.30% | ¥1,342.00 | ¥1,354.00 | ¥1,340.00 | 70.20K |
| 2026-06-25 | ¥1,347.00 | +0.30% | ¥1,346.00 | ¥1,356.00 | ¥1,341.00 | 113.50K |
| 2026-06-24 | ¥1,343.00 | +0.67% | ¥1,340.00 | ¥1,357.00 | ¥1,332.00 | 128.50K |
| 2026-06-23 | ¥1,334.00 | 0.00% | ¥1,330.00 | ¥1,347.00 | ¥1,313.00 | 152.40K |
| 2026-06-22 | ¥1,334.00 | +2.38% | ¥1,303.00 | ¥1,336.00 | ¥1,303.00 | 132.60K |
| 2026-06-19 | ¥1,303.00 | +0.31% | ¥1,300.00 | ¥1,319.00 | ¥1,297.00 | 128.30K |
| 2026-06-18 | ¥1,299.00 | -0.08% | ¥1,295.00 | ¥1,305.00 | ¥1,280.00 | 82.20K |
| 2026-06-17 | ¥1,300.00 | +1.33% | ¥1,291.00 | ¥1,305.00 | ¥1,286.00 | 77.70K |
| 2026-06-16 | ¥1,283.00 | -0.85% | ¥1,290.00 | ¥1,296.00 | ¥1,271.00 | 125.00K |
| 2026-06-15 | ¥1,294.00 | -0.69% | ¥1,311.00 | ¥1,323.00 | ¥1,293.00 | 124.80K |
| 2026-06-12 | ¥1,303.00 | +0.70% | ¥1,294.00 | ¥1,306.00 | ¥1,262.00 | 194.50K |
| 2026-06-11 | ¥1,294.00 | -0.08% | ¥1,308.00 | ¥1,315.00 | ¥1,266.00 | 92.80K |
| 2026-06-10 | ¥1,295.00 | -1.07% | ¥1,302.00 | ¥1,315.00 | ¥1,293.00 | 61.10K |
| 2026-06-09 | ¥1,309.00 | -0.08% | ¥1,320.00 | ¥1,322.00 | ¥1,301.00 | 68.90K |
| 2026-06-08 | ¥1,310.00 | +2.18% | ¥1,300.00 | ¥1,311.00 | ¥1,288.00 | 108.10K |
| 2026-06-05 | ¥1,282.00 | -0.23% | ¥1,292.00 | ¥1,306.00 | ¥1,280.00 | 123.30K |
| 2026-06-04 | ¥1,285.00 | -1.76% | ¥1,302.00 | ¥1,312.00 | ¥1,280.00 | 76.70K |
| 2026-06-03 | ¥1,308.00 | -0.68% | ¥1,324.00 | ¥1,328.00 | ¥1,303.00 | 71.30K |
| 2026-06-02 | ¥1,317.00 | -0.08% | ¥1,302.00 | ¥1,323.00 | ¥1,292.00 | 68.80K |
| 2026-06-01 | ¥1,318.00 | -0.53% | ¥1,325.00 | ¥1,325.00 | ¥1,297.00 | 125.00K |
| 2026-05-29 | ¥1,325.00 | +0.61% | ¥1,310.00 | ¥1,344.00 | ¥1,310.00 | 66.70K |
| 2026-05-28 | ¥1,317.00 | +0.08% | ¥1,307.00 | ¥1,321.00 | ¥1,304.00 | 82.00K |
| 2026-05-27 | ¥1,316.00 | -0.75% | ¥1,324.00 | ¥1,324.00 | ¥1,306.00 | 84.10K |
| 2026-05-26 | ¥1,326.00 | 0.00% | ¥1,316.00 | ¥1,340.00 | ¥1,311.00 | 66.80K |
| 2026-05-25 | ¥1,326.00 | -0.38% | ¥1,360.00 | ¥1,360.00 | ¥1,311.00 | 104.20K |