Toho Co., Ltd. 9602
TSE · Japan · Consumer Services
¥1,567.50+12.00 (+0.77%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,567.50 | +0.77% | ¥1,555.50 | ¥1,575.00 | ¥1,545.00 | 3.37M |
| 2026-09-30 | ¥1,555.50 | +0.16% | ¥1,546.00 | ¥1,563.00 | ¥1,538.00 | 2.87M |
| 2026-09-29 | ¥1,553.00 | -0.48% | ¥1,563.50 | ¥1,570.00 | ¥1,537.00 | 2.66M |
| 2026-09-28 | ¥1,560.50 | -1.23% | ¥1,580.00 | ¥1,586.00 | ¥1,553.00 | 3.42M |
| 2026-09-25 | ¥1,580.00 | 0.00% | ¥1,581.50 | ¥1,602.00 | ¥1,575.00 | 2.44M |
| 2026-09-24 | ¥1,580.00 | -0.03% | ¥1,564.00 | ¥1,582.50 | ¥1,557.00 | 3.14M |
| 2026-09-18 | ¥1,580.50 | -2.17% | ¥1,598.00 | ¥1,607.50 | ¥1,574.00 | 3.57M |
| 2026-09-17 | ¥1,615.50 | +1.48% | ¥1,592.00 | ¥1,631.00 | ¥1,585.00 | 3.05M |
| 2026-09-16 | ¥1,592.00 | -1.64% | ¥1,633.00 | ¥1,636.00 | ¥1,590.50 | 2.13M |
| 2026-09-15 | ¥1,618.50 | -1.55% | ¥1,672.50 | ¥1,676.00 | ¥1,609.00 | 2.47M |
| 2026-09-14 | ¥1,644.00 | +1.92% | ¥1,645.50 | ¥1,662.50 | ¥1,632.50 | 3.17M |
| 2026-09-11 | ¥1,613.00 | +0.37% | ¥1,597.50 | ¥1,622.50 | ¥1,593.50 | 2.62M |
| 2026-09-10 | ¥1,607.00 | +0.78% | ¥1,590.00 | ¥1,627.00 | ¥1,582.00 | 3.41M |
| 2026-09-09 | ¥1,594.50 | -0.47% | ¥1,593.50 | ¥1,601.00 | ¥1,569.00 | 2.58M |
| 2026-09-08 | ¥1,602.00 | +1.97% | ¥1,560.50 | ¥1,612.00 | ¥1,552.00 | 2.18M |
| 2026-09-07 | ¥1,571.00 | -1.87% | ¥1,577.50 | ¥1,596.00 | ¥1,569.00 | 2.70M |
| 2026-09-04 | ¥1,601.00 | +2.63% | ¥1,570.00 | ¥1,635.50 | ¥1,556.50 | 5.99M |
| 2026-09-03 | ¥1,560.00 | -0.06% | ¥1,575.00 | ¥1,575.00 | ¥1,542.50 | 2.55M |
| 2026-09-02 | ¥1,561.00 | -1.70% | ¥1,584.00 | ¥1,585.50 | ¥1,550.50 | 3.84M |
| 2026-09-01 | ¥1,588.00 | +0.57% | ¥1,574.50 | ¥1,597.50 | ¥1,572.00 | 3.38M |
| 2026-08-31 | ¥1,579.00 | +0.93% | ¥1,577.50 | ¥1,579.50 | ¥1,556.50 | 4.50M |
| 2026-08-28 | ¥1,564.50 | +0.48% | ¥1,549.00 | ¥1,567.00 | ¥1,537.50 | 3.80M |
| 2026-08-27 | ¥1,557.00 | -0.95% | ¥1,539.50 | ¥1,573.50 | ¥1,532.00 | 7.26M |
| 2026-08-26 | ¥1,572.00 | +0.13% | ¥1,566.50 | ¥1,591.50 | ¥1,566.50 | 3.18M |
| 2026-08-25 | ¥1,570.00 | +0.26% | ¥1,572.00 | ¥1,588.00 | ¥1,566.00 | 2.88M |
| 2026-08-24 | ¥1,566.00 | +1.46% | ¥1,545.50 | ¥1,586.00 | ¥1,545.00 | 2.61M |
| 2026-08-21 | ¥1,543.50 | -0.23% | ¥1,550.00 | ¥1,567.00 | ¥1,537.50 | 2.40M |
| 2026-08-20 | ¥1,547.00 | +0.78% | ¥1,550.00 | ¥1,570.00 | ¥1,541.50 | 2.95M |
| 2026-08-19 | ¥1,535.00 | +0.95% | ¥1,558.00 | ¥1,560.00 | ¥1,515.00 | 3.42M |
| 2026-08-18 | ¥1,520.50 | +1.43% | ¥1,500.00 | ¥1,528.00 | ¥1,487.00 | 3.38M |
| 2026-08-17 | ¥1,499.00 | -0.46% | ¥1,510.50 | ¥1,517.00 | ¥1,489.00 | 2.24M |
| 2026-08-14 | ¥1,506.00 | +2.10% | ¥1,472.50 | ¥1,509.50 | ¥1,463.50 | 3.37M |
| 2026-08-13 | ¥1,475.00 | -1.21% | ¥1,490.00 | ¥1,497.50 | ¥1,457.00 | 3.08M |
| 2026-08-12 | ¥1,493.00 | -1.09% | ¥1,520.00 | ¥1,531.00 | ¥1,482.50 | 2.54M |
| 2026-08-10 | ¥1,509.50 | +0.57% | ¥1,506.50 | ¥1,514.00 | ¥1,481.00 | 1.99M |
| 2026-08-07 | ¥1,501.00 | +2.42% | ¥1,477.00 | ¥1,515.00 | ¥1,470.00 | 3.25M |
| 2026-08-06 | ¥1,465.50 | +2.66% | ¥1,445.00 | ¥1,471.50 | ¥1,430.00 | 3.69M |
| 2026-08-05 | ¥1,427.50 | -3.84% | ¥1,485.00 | ¥1,486.50 | ¥1,420.50 | 5.34M |
| 2026-08-04 | ¥1,484.50 | -2.40% | ¥1,521.50 | ¥1,525.00 | ¥1,477.50 | 5.10M |
| 2026-08-03 | ¥1,521.00 | -0.07% | ¥1,504.00 | ¥1,527.50 | ¥1,484.00 | 3.60M |
| 2026-07-31 | ¥1,522.00 | -3.76% | ¥1,482.50 | ¥1,554.00 | ¥1,481.00 | 5.82M |
| 2026-07-30 | ¥1,581.50 | -1.06% | ¥1,638.50 | ¥1,655.00 | ¥1,575.00 | 6.91M |
| 2026-07-29 | ¥1,598.50 | +4.20% | ¥1,536.00 | ¥1,621.50 | ¥1,524.00 | 7.02M |
| 2026-07-28 | ¥1,534.00 | +3.47% | ¥1,490.00 | ¥1,535.00 | ¥1,478.50 | 6.73M |
| 2026-07-27 | ¥1,482.50 | +2.49% | ¥1,438.50 | ¥1,490.00 | ¥1,406.50 | 8.02M |
| 2026-07-24 | ¥1,446.50 | +6.48% | ¥1,357.00 | ¥1,449.00 | ¥1,348.00 | 6.84M |
| 2026-07-23 | ¥1,358.50 | -1.24% | ¥1,350.50 | ¥1,367.50 | ¥1,333.50 | 4.79M |
| 2026-07-22 | ¥1,375.50 | -4.15% | ¥1,400.50 | ¥1,403.00 | ¥1,359.50 | 4.65M |
| 2026-07-21 | ¥1,435.00 | +0.35% | ¥1,424.00 | ¥1,467.50 | ¥1,423.00 | 6.40M |
| 2026-07-17 | ¥1,430.00 | +2.33% | ¥1,410.00 | ¥1,455.50 | ¥1,403.00 | 8.07M |
| 2026-07-16 | ¥1,397.50 | +3.90% | ¥1,400.00 | ¥1,413.00 | ¥1,337.50 | 12.39M |
| 2026-07-15 | ¥1,345.00 | -1.50% | ¥1,362.50 | ¥1,368.50 | ¥1,340.00 | 3.77M |
| 2026-07-14 | ¥1,365.50 | +1.15% | ¥1,362.50 | ¥1,382.00 | ¥1,351.50 | 3.09M |
| 2026-07-13 | ¥1,350.00 | +0.30% | ¥1,350.00 | ¥1,357.50 | ¥1,331.00 | 2.51M |
| 2026-07-10 | ¥1,346.00 | -0.81% | ¥1,353.50 | ¥1,363.50 | ¥1,340.50 | 2.80M |
| 2026-07-09 | ¥1,357.00 | -0.48% | ¥1,350.00 | ¥1,368.00 | ¥1,343.00 | 2.37M |
| 2026-07-08 | ¥1,363.50 | -0.11% | ¥1,375.00 | ¥1,386.00 | ¥1,354.50 | 2.34M |
| 2026-07-07 | ¥1,365.00 | +0.74% | ¥1,340.00 | ¥1,372.50 | ¥1,329.00 | 2.94M |
| 2026-07-06 | ¥1,355.00 | +3.99% | ¥1,307.00 | ¥1,358.00 | ¥1,296.50 | 2.98M |
| 2026-07-03 | ¥1,303.00 | -0.42% | ¥1,333.00 | ¥1,334.00 | ¥1,298.00 | 2.59M |
| 2026-07-02 | ¥1,308.50 | +4.18% | ¥1,300.00 | ¥1,317.00 | ¥1,283.00 | 2.96M |
| 2026-07-01 | ¥1,256.00 | -3.42% | ¥1,279.50 | ¥1,292.00 | ¥1,245.00 | 3.11M |
| 2026-06-30 | ¥1,300.50 | +0.12% | ¥1,304.00 | ¥1,318.50 | ¥1,292.00 | 3.31M |
| 2026-06-29 | ¥1,299.00 | +2.93% | ¥1,273.50 | ¥1,314.00 | ¥1,270.50 | 3.88M |
| 2026-06-26 | ¥1,262.00 | -1.25% | ¥1,281.00 | ¥1,287.50 | ¥1,258.00 | 3.92M |
| 2026-06-25 | ¥1,278.00 | +0.91% | ¥1,267.00 | ¥1,296.00 | ¥1,255.50 | 4.09M |
| 2026-06-24 | ¥1,266.50 | +2.68% | ¥1,240.00 | ¥1,275.00 | ¥1,240.00 | 3.78M |
| 2026-06-23 | ¥1,233.50 | +0.08% | ¥1,225.00 | ¥1,249.50 | ¥1,219.50 | 3.04M |
| 2026-06-22 | ¥1,232.50 | -0.72% | ¥1,230.00 | ¥1,252.50 | ¥1,223.00 | 2.57M |
| 2026-06-19 | ¥1,241.50 | -1.19% | ¥1,250.00 | ¥1,254.00 | ¥1,234.00 | 5.18M |
| 2026-06-18 | ¥1,256.50 | -1.49% | ¥1,263.00 | ¥1,276.00 | ¥1,253.50 | 2.15M |
| 2026-06-17 | ¥1,275.50 | -0.66% | ¥1,294.50 | ¥1,297.00 | ¥1,271.00 | 2.58M |
| 2026-06-16 | ¥1,284.00 | -0.39% | ¥1,281.00 | ¥1,286.50 | ¥1,256.00 | 3.15M |
| 2026-06-15 | ¥1,289.00 | -1.75% | ¥1,303.50 | ¥1,325.00 | ¥1,285.50 | 3.59M |
| 2026-06-12 | ¥1,312.00 | -1.65% | ¥1,330.00 | ¥1,334.50 | ¥1,300.00 | 3.22M |
| 2026-06-11 | ¥1,334.00 | +1.18% | ¥1,338.00 | ¥1,369.50 | ¥1,325.00 | 6.87M |
| 2026-06-10 | ¥1,318.50 | +3.37% | ¥1,297.50 | ¥1,318.50 | ¥1,282.50 | 3.65M |
| 2026-06-09 | ¥1,275.50 | -0.39% | ¥1,299.00 | ¥1,311.00 | ¥1,268.00 | 5.01M |
| 2026-06-08 | ¥1,280.50 | +6.80% | ¥1,283.00 | ¥1,292.00 | ¥1,256.00 | 7.50M |
| 2026-06-05 | ¥1,199.00 | -0.70% | ¥1,224.00 | ¥1,233.50 | ¥1,197.00 | 2.80M |
| 2026-06-04 | ¥1,207.50 | -0.86% | ¥1,225.50 | ¥1,229.50 | ¥1,207.50 | 3.25M |
| 2026-06-03 | ¥1,218.00 | -4.13% | ¥1,245.50 | ¥1,254.50 | ¥1,208.00 | 5.46M |
| 2026-06-02 | ¥1,270.50 | +4.91% | ¥1,220.00 | ¥1,273.00 | ¥1,205.00 | 6.43M |
| 2026-06-01 | ¥1,211.00 | -1.46% | ¥1,239.00 | ¥1,240.00 | ¥1,194.00 | 3.92M |
| 2026-05-29 | ¥1,229.00 | +0.04% | ¥1,212.00 | ¥1,251.50 | ¥1,208.00 | 5.32M |
| 2026-05-28 | ¥1,228.50 | +0.37% | ¥1,227.50 | ¥1,241.00 | ¥1,200.00 | 5.16M |
| 2026-05-27 | ¥1,224.00 | +0.33% | ¥1,200.00 | ¥1,228.50 | ¥1,191.00 | 3.32M |
| 2026-05-26 | ¥1,220.00 | +0.99% | ¥1,215.00 | ¥1,231.00 | ¥1,208.50 | 3.79M |
| 2026-05-25 | ¥1,208.00 | -2.74% | ¥1,239.00 | ¥1,239.50 | ¥1,195.50 | 4.87M |
| 2026-05-22 | ¥1,242.00 | 0.00% | ¥1,238.50 | ¥1,242.50 | ¥1,208.50 | 4.02M |