Toshin Holdings Co., Ltd. 9444
TSE · Japan · Distribution Services
¥267.00-11.00 (-3.96%)
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 | ¥267.00 | -3.96% | ¥274.00 | ¥274.00 | ¥263.00 | 22.80K |
| 2026-10-01 | ¥278.00 | +8.59% | ¥261.00 | ¥294.00 | ¥257.00 | 200.90K |
| 2026-09-30 | ¥256.00 | -5.88% | ¥264.00 | ¥267.00 | ¥256.00 | 26.00K |
| 2026-09-29 | ¥272.00 | +5.02% | ¥259.00 | ¥313.00 | ¥250.00 | 479.10K |
| 2026-09-28 | ¥259.00 | +0.39% | ¥258.00 | ¥260.00 | ¥258.00 | 8.70K |
| 2026-09-25 | ¥258.00 | -3.01% | ¥259.00 | ¥264.00 | ¥257.00 | 6.70K |
| 2026-09-24 | ¥266.00 | +1.92% | ¥255.00 | ¥266.00 | ¥255.00 | 9.80K |
| 2026-09-18 | ¥261.00 | +2.35% | ¥259.00 | ¥261.00 | ¥258.00 | 2.20K |
| 2026-09-17 | ¥255.00 | +1.19% | ¥258.00 | ¥260.00 | ¥255.00 | 4.50K |
| 2026-09-16 | ¥252.00 | -3.82% | ¥258.00 | ¥263.00 | ¥252.00 | 14.50K |
| 2026-09-15 | ¥262.00 | +1.95% | ¥256.00 | ¥265.00 | ¥256.00 | 10.80K |
| 2026-09-14 | ¥257.00 | 0.00% | ¥257.00 | ¥260.00 | ¥257.00 | 5.70K |
| 2026-09-11 | ¥257.00 | -1.53% | ¥260.00 | ¥261.00 | ¥256.00 | 6.70K |
| 2026-09-10 | ¥261.00 | -3.69% | ¥264.00 | ¥265.00 | ¥261.00 | 11.90K |
| 2026-09-09 | ¥271.00 | -2.87% | ¥280.00 | ¥280.00 | ¥266.00 | 12.80K |
| 2026-09-08 | ¥279.00 | +3.33% | ¥270.00 | ¥316.00 | ¥267.00 | 145.60K |
| 2026-09-07 | ¥270.00 | -1.10% | ¥273.00 | ¥278.00 | ¥270.00 | 6.30K |
| 2026-09-04 | ¥273.00 | -2.50% | ¥280.00 | ¥281.00 | ¥260.00 | 15.90K |
| 2026-09-03 | ¥280.00 | -1.41% | ¥287.00 | ¥287.00 | ¥279.00 | 10.10K |
| 2026-09-02 | ¥284.00 | -2.07% | ¥289.00 | ¥289.00 | ¥282.00 | 5.90K |
| 2026-09-01 | ¥290.00 | +0.69% | ¥290.00 | ¥290.00 | ¥280.00 | 12.10K |
| 2026-08-31 | ¥288.00 | -0.35% | ¥294.00 | ¥294.00 | ¥280.00 | 10.50K |
| 2026-08-28 | ¥289.00 | +3.21% | ¥272.00 | ¥289.00 | ¥270.00 | 18.60K |
| 2026-08-27 | ¥280.00 | -4.11% | ¥292.00 | ¥306.00 | ¥268.00 | 33.40K |
| 2026-08-26 | ¥292.00 | -8.75% | ¥316.00 | ¥316.00 | ¥292.00 | 56.80K |
| 2026-08-25 | ¥320.00 | +0.31% | ¥319.00 | ¥325.00 | ¥298.00 | 87.50K |
| 2026-08-24 | ¥319.00 | +19.03% | ¥268.00 | ¥327.00 | ¥267.00 | 420.90K |
| 2026-08-21 | ¥268.00 | -0.74% | ¥265.00 | ¥273.00 | ¥265.00 | 8.90K |
| 2026-08-20 | ¥270.00 | -0.74% | ¥264.00 | ¥272.00 | ¥264.00 | 13.50K |
| 2026-08-19 | ¥272.00 | -3.89% | ¥278.00 | ¥279.00 | ¥261.00 | 31.70K |
| 2026-08-18 | ¥283.00 | -0.70% | ¥282.00 | ¥288.00 | ¥282.00 | 10.20K |
| 2026-08-17 | ¥285.00 | 0.00% | ¥285.00 | ¥298.00 | ¥280.00 | 33.90K |
| 2026-08-14 | ¥285.00 | -0.35% | ¥294.00 | ¥294.00 | ¥275.00 | 21.50K |
| 2026-08-13 | ¥286.00 | -1.04% | ¥288.00 | ¥288.00 | ¥267.00 | 48.40K |
| 2026-08-12 | ¥289.00 | -9.69% | ¥300.00 | ¥314.00 | ¥275.00 | 88.80K |
| 2026-08-10 | ¥320.00 | +1.59% | ¥307.00 | ¥325.00 | ¥296.00 | 63.30K |
| 2026-08-07 | ¥315.00 | -5.12% | ¥325.00 | ¥331.00 | ¥308.00 | 76.80K |
| 2026-08-06 | ¥332.00 | +2.15% | ¥309.00 | ¥363.00 | ¥301.00 | 512.10K |
| 2026-08-05 | ¥325.00 | +9.06% | ¥330.00 | ¥378.00 | ¥314.00 | 939.60K |
| 2026-08-04 | ¥298.00 | +36.70% | ¥226.00 | ¥298.00 | ¥226.00 | 330.10K |
| 2026-08-03 | ¥218.00 | -1.36% | ¥217.00 | ¥223.00 | ¥215.00 | 6.60K |
| 2026-07-31 | ¥221.00 | -2.21% | ¥226.00 | ¥226.00 | ¥211.00 | 16.60K |
| 2026-07-30 | ¥226.00 | +1.35% | ¥222.00 | ¥226.00 | ¥220.00 | 6.90K |
| 2026-07-29 | ¥223.00 | -3.04% | ¥230.00 | ¥234.00 | ¥218.00 | 21.70K |
| 2026-07-28 | ¥230.00 | -1.29% | ¥232.00 | ¥235.00 | ¥230.00 | 1.50K |
| 2026-07-27 | ¥233.00 | 0.00% | ¥230.00 | ¥235.00 | ¥230.00 | 4.60K |
| 2026-07-24 | ¥233.00 | +0.87% | ¥233.00 | ¥239.00 | ¥233.00 | 9.90K |
| 2026-07-23 | ¥231.00 | -2.12% | ¥236.00 | ¥240.00 | ¥228.00 | 11.40K |
| 2026-07-22 | ¥236.00 | +1.29% | ¥236.00 | ¥240.00 | ¥231.00 | 9.10K |
| 2026-07-21 | ¥233.00 | -3.72% | ¥226.00 | ¥242.00 | ¥226.00 | 16.60K |
| 2026-07-17 | ¥242.00 | -3.20% | ¥250.00 | ¥255.00 | ¥242.00 | 7.40K |
| 2026-07-16 | ¥250.00 | -1.96% | ¥253.00 | ¥260.00 | ¥250.00 | 3.30K |
| 2026-07-15 | ¥255.00 | -1.54% | ¥251.00 | ¥255.00 | ¥236.00 | 18.30K |
| 2026-07-14 | ¥259.00 | +5.28% | ¥242.00 | ¥298.00 | ¥242.00 | 216.60K |
| 2026-07-13 | ¥246.00 | -1.20% | ¥252.00 | ¥252.00 | ¥243.00 | 5.60K |
| 2026-07-10 | ¥249.00 | 0.00% | ¥257.00 | ¥257.00 | ¥244.00 | 7.80K |
| 2026-07-09 | ¥249.00 | +1.63% | ¥243.00 | ¥260.00 | ¥243.00 | 9.10K |
| 2026-07-08 | ¥245.00 | -0.81% | ¥246.00 | ¥255.00 | ¥230.00 | 8.50K |
| 2026-07-07 | ¥247.00 | -1.98% | ¥249.00 | ¥251.00 | ¥245.00 | 9.50K |
| 2026-07-06 | ¥252.00 | -2.70% | ¥256.00 | ¥258.00 | ¥242.00 | 22.40K |
| 2026-07-03 | ¥259.00 | +17.73% | ¥217.00 | ¥279.00 | ¥217.00 | 598.10K |
| 2026-07-02 | ¥220.00 | -0.90% | ¥221.00 | ¥221.00 | ¥220.00 | 5.80K |
| 2026-07-01 | ¥222.00 | -3.48% | ¥231.00 | ¥231.00 | ¥222.00 | 3.40K |
| 2026-06-30 | ¥230.00 | -3.36% | ¥234.00 | ¥234.00 | ¥225.00 | 10.70K |
| 2026-06-29 | ¥238.00 | -4.42% | ¥242.00 | ¥248.00 | ¥238.00 | 5.30K |
| 2026-06-26 | ¥249.00 | -5.32% | ¥247.00 | ¥253.00 | ¥245.00 | 18.10K |
| 2026-06-25 | ¥263.00 | -5.40% | ¥280.00 | ¥280.00 | ¥258.00 | 29.10K |
| 2026-06-24 | ¥278.00 | +2.58% | ¥248.00 | ¥287.00 | ¥234.00 | 169.60K |
| 2026-06-23 | ¥271.00 | +34.16% | ¥202.00 | ¥281.00 | ¥202.00 | 833.40K |
| 2026-06-22 | ¥202.00 | -1.94% | ¥202.00 | ¥206.00 | ¥200.00 | 21.20K |
| 2026-06-19 | ¥206.00 | -1.90% | ¥210.00 | ¥210.00 | ¥203.00 | 5.40K |
| 2026-06-18 | ¥210.00 | +3.45% | ¥203.00 | ¥214.00 | ¥203.00 | 22.80K |
| 2026-06-17 | ¥203.00 | -4.25% | ¥208.00 | ¥214.00 | ¥201.00 | 29.00K |
| 2026-06-16 | ¥212.00 | -5.78% | ¥225.00 | ¥229.00 | ¥207.00 | 58.60K |
| 2026-06-15 | ¥225.00 | -10.00% | ¥223.00 | ¥243.00 | ¥223.00 | 61.10K |
| 2026-06-12 | ¥250.00 | -7.75% | ¥240.00 | ¥261.00 | ¥220.00 | 414.80K |
| 2026-06-11 | ¥271.00 | +19.38% | ¥251.00 | ¥307.00 | ¥246.00 | 1.16M |
| 2026-06-10 | ¥227.00 | +28.25% | ¥195.00 | ¥227.00 | ¥183.00 | 249.60K |
| 2026-06-09 | ¥177.00 | +1.14% | ¥180.00 | ¥180.00 | ¥175.00 | 7.20K |
| 2026-06-08 | ¥175.00 | -5.91% | ¥181.00 | ¥182.00 | ¥175.00 | 17.60K |
| 2026-06-05 | ¥186.00 | +0.54% | ¥181.00 | ¥190.00 | ¥176.00 | 22.40K |
| 2026-06-04 | ¥185.00 | -3.14% | ¥189.00 | ¥199.00 | ¥184.00 | 26.10K |
| 2026-06-03 | ¥191.00 | -4.98% | ¥200.00 | ¥200.00 | ¥189.00 | 42.70K |
| 2026-06-02 | ¥201.00 | -14.47% | ¥210.00 | ¥227.00 | ¥200.00 | 66.40K |
| 2026-06-01 | ¥235.00 | +2.62% | ¥230.00 | ¥267.00 | ¥214.00 | 391.20K |
| 2026-05-29 | ¥229.00 | +27.93% | ¥193.00 | ¥229.00 | ¥192.00 | 117.90K |
| 2026-05-28 | ¥179.00 | -12.25% | ¥208.00 | ¥208.00 | ¥179.00 | 41.90K |
| 2026-05-27 | ¥204.00 | -5.12% | ¥211.00 | ¥215.00 | ¥204.00 | 38.70K |
| 2026-05-26 | ¥215.00 | -0.46% | ¥216.00 | ¥216.00 | ¥211.00 | 14.50K |
| 2026-05-25 | ¥216.00 | -1.82% | ¥220.00 | ¥221.00 | ¥211.00 | 19.20K |