T.O.Holdings CO. LTD. 9812
TSE · Japan · Distribution Services
¥237.00+6.00 (+2.60%)
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 | ¥237.00 | +2.60% | ¥231.00 | ¥237.00 | ¥229.00 | 12.60K |
| 2026-10-01 | ¥231.00 | -0.43% | ¥231.00 | ¥232.00 | ¥228.00 | 6.70K |
| 2026-09-30 | ¥232.00 | +0.43% | ¥230.00 | ¥232.00 | ¥229.00 | 4.10K |
| 2026-09-29 | ¥231.00 | -0.86% | ¥233.00 | ¥234.00 | ¥230.00 | 3.20K |
| 2026-09-28 | ¥233.00 | -0.43% | ¥234.00 | ¥234.00 | ¥232.00 | 3.20K |
| 2026-09-25 | ¥234.00 | -0.85% | ¥236.00 | ¥236.00 | ¥234.00 | 2.70K |
| 2026-09-24 | ¥236.00 | 0.00% | ¥234.00 | ¥237.00 | ¥234.00 | 5.40K |
| 2026-09-18 | ¥236.00 | -0.42% | ¥236.00 | ¥237.00 | ¥235.00 | 6.60K |
| 2026-09-17 | ¥237.00 | +0.85% | ¥235.00 | ¥237.00 | ¥235.00 | 1.20K |
| 2026-09-16 | ¥235.00 | -2.89% | ¥234.00 | ¥238.00 | ¥234.00 | 17.20K |
| 2026-09-15 | ¥242.00 | +0.41% | ¥242.00 | ¥242.00 | ¥242.00 | 2.80K |
| 2026-09-14 | ¥241.00 | +0.42% | ¥240.00 | ¥241.00 | ¥240.00 | 2.80K |
| 2026-09-11 | ¥240.00 | -0.83% | ¥241.00 | ¥241.00 | ¥240.00 | 1.00K |
| 2026-09-10 | ¥242.00 | -0.41% | ¥242.00 | ¥242.00 | ¥242.00 | 800 |
| 2026-09-09 | ¥243.00 | +0.41% | ¥243.00 | ¥243.00 | ¥241.00 | 1.30K |
| 2026-09-08 | ¥242.00 | -0.82% | ¥244.00 | ¥248.00 | ¥241.00 | 14.90K |
| 2026-09-07 | ¥244.00 | -0.41% | ¥247.00 | ¥247.00 | ¥244.00 | 2.90K |
| 2026-09-04 | ¥245.00 | -1.61% | ¥248.00 | ¥248.00 | ¥245.00 | 1.50K |
| 2026-09-03 | ¥249.00 | +0.40% | ¥248.00 | ¥249.00 | ¥248.00 | 1.80K |
| 2026-09-02 | ¥248.00 | +0.81% | ¥250.00 | ¥251.00 | ¥243.00 | 2.90K |
| 2026-09-01 | ¥246.00 | -0.81% | ¥248.00 | ¥248.00 | ¥246.00 | 800 |
| 2026-08-31 | ¥248.00 | +2.06% | ¥243.00 | ¥251.00 | ¥243.00 | 7.50K |
| 2026-08-28 | ¥243.00 | 0.00% | ¥243.00 | ¥244.00 | ¥240.00 | 5.20K |
| 2026-08-27 | ¥243.00 | -1.22% | ¥245.00 | ¥250.00 | ¥243.00 | 14.00K |
| 2026-08-26 | ¥246.00 | +1.65% | ¥244.00 | ¥255.00 | ¥244.00 | 26.20K |
| 2026-08-25 | ¥242.00 | -1.22% | ¥245.00 | ¥245.00 | ¥240.00 | 4.80K |
| 2026-08-24 | ¥245.00 | +0.82% | ¥240.00 | ¥248.00 | ¥240.00 | 6.80K |
| 2026-08-21 | ¥243.00 | 0.00% | ¥243.00 | ¥246.00 | ¥242.00 | 4.80K |
| 2026-08-20 | ¥243.00 | 0.00% | ¥243.00 | ¥245.00 | ¥240.00 | 2.00K |
| 2026-08-19 | ¥243.00 | -0.82% | ¥244.00 | ¥244.00 | ¥242.00 | 1.00K |
| 2026-08-18 | ¥245.00 | 0.00% | ¥245.00 | ¥247.00 | ¥240.00 | 4.90K |
| 2026-08-17 | ¥245.00 | +4.70% | ¥237.00 | ¥247.00 | ¥234.00 | 23.20K |
| 2026-08-14 | ¥234.00 | +0.43% | ¥232.00 | ¥234.00 | ¥231.00 | 2.70K |
| 2026-08-13 | ¥233.00 | -0.85% | ¥233.00 | ¥234.00 | ¥232.00 | 2.40K |
| 2026-08-12 | ¥235.00 | -0.42% | ¥234.00 | ¥235.00 | ¥232.00 | 3.00K |
| 2026-08-10 | ¥236.00 | -1.26% | ¥241.00 | ¥241.00 | ¥236.00 | 2.20K |
| 2026-08-07 | ¥239.00 | 0.00% | ¥239.00 | ¥239.00 | ¥236.00 | 1.00K |
| 2026-08-06 | ¥239.00 | -1.24% | ¥240.00 | ¥240.00 | ¥236.00 | 4.60K |
| 2026-08-05 | ¥242.00 | +0.83% | ¥240.00 | ¥243.00 | ¥240.00 | 27.80K |
| 2026-08-04 | ¥240.00 | +4.35% | ¥228.00 | ¥245.00 | ¥228.00 | 37.40K |
| 2026-08-03 | ¥230.00 | -0.43% | ¥231.00 | ¥231.00 | ¥228.00 | 1.10K |
| 2026-07-31 | ¥231.00 | +0.43% | ¥230.00 | ¥231.00 | ¥228.00 | 1.10K |
| 2026-07-30 | ¥230.00 | -0.86% | ¥230.00 | ¥232.00 | ¥228.00 | 800 |
| 2026-07-29 | ¥232.00 | +0.87% | ¥230.00 | ¥232.00 | ¥229.00 | 1.40K |
| 2026-07-28 | ¥230.00 | 0.00% | ¥232.00 | ¥232.00 | ¥229.00 | 2.10K |
| 2026-07-27 | ¥230.00 | +0.44% | ¥229.00 | ¥233.00 | ¥228.00 | 1.50K |
| 2026-07-24 | ¥229.00 | -1.72% | ¥228.00 | ¥232.00 | ¥228.00 | 1.90K |
| 2026-07-23 | ¥233.00 | +2.64% | ¥226.00 | ¥236.00 | ¥226.00 | 7.50K |
| 2026-07-22 | ¥227.00 | +0.44% | ¥226.00 | ¥229.00 | ¥226.00 | 3.50K |
| 2026-07-21 | ¥226.00 | 0.00% | ¥225.00 | ¥228.00 | ¥224.00 | 2.30K |
| 2026-07-17 | ¥226.00 | -0.88% | ¥228.00 | ¥229.00 | ¥226.00 | 1.80K |
| 2026-07-16 | ¥228.00 | -2.98% | ¥234.00 | ¥234.00 | ¥228.00 | 3.50K |
| 2026-07-15 | ¥235.00 | -0.84% | ¥238.00 | ¥238.00 | ¥235.00 | 14.70K |
| 2026-07-14 | ¥237.00 | +1.28% | ¥236.00 | ¥238.00 | ¥235.00 | 4.50K |
| 2026-07-13 | ¥234.00 | +2.63% | ¥228.00 | ¥234.00 | ¥228.00 | 5.50K |
| 2026-07-10 | ¥228.00 | -1.30% | ¥232.00 | ¥232.00 | ¥228.00 | 2.80K |
| 2026-07-09 | ¥231.00 | +1.32% | ¥229.00 | ¥232.00 | ¥228.00 | 3.80K |
| 2026-07-08 | ¥228.00 | 0.00% | ¥227.00 | ¥230.00 | ¥226.00 | 2.90K |
| 2026-07-07 | ¥228.00 | 0.00% | ¥230.00 | ¥230.00 | ¥227.00 | 2.00K |
| 2026-07-06 | ¥228.00 | +0.88% | ¥225.00 | ¥229.00 | ¥225.00 | 1.40K |
| 2026-07-03 | ¥226.00 | 0.00% | ¥223.00 | ¥227.00 | ¥222.00 | 4.50K |
| 2026-07-02 | ¥226.00 | +3.20% | ¥219.00 | ¥232.00 | ¥219.00 | 9.60K |
| 2026-07-01 | ¥219.00 | +0.92% | ¥217.00 | ¥220.00 | ¥216.00 | 2.40K |
| 2026-06-30 | ¥217.00 | -0.46% | ¥218.00 | ¥219.00 | ¥216.00 | 16.00K |
| 2026-06-29 | ¥218.00 | -0.91% | ¥220.00 | ¥221.00 | ¥218.00 | 3.70K |
| 2026-06-26 | ¥220.00 | -0.90% | ¥221.00 | ¥222.00 | ¥219.00 | 2.60K |
| 2026-06-25 | ¥222.00 | +0.45% | ¥220.00 | ¥222.00 | ¥220.00 | 13.10K |
| 2026-06-24 | ¥221.00 | -0.90% | ¥222.00 | ¥223.00 | ¥220.00 | 6.40K |
| 2026-06-23 | ¥223.00 | +0.45% | ¥222.00 | ¥224.00 | ¥222.00 | 3.00K |
| 2026-06-22 | ¥222.00 | -0.45% | ¥223.00 | ¥223.00 | ¥222.00 | 18.40K |
| 2026-06-19 | ¥223.00 | -0.45% | ¥223.00 | ¥225.00 | ¥223.00 | 2.00K |
| 2026-06-18 | ¥224.00 | +0.45% | ¥223.00 | ¥225.00 | ¥223.00 | 3.80K |
| 2026-06-17 | ¥223.00 | +0.45% | ¥221.00 | ¥223.00 | ¥221.00 | 2.60K |
| 2026-06-16 | ¥222.00 | -0.45% | ¥223.00 | ¥225.00 | ¥221.00 | 2.60K |
| 2026-06-15 | ¥223.00 | 0.00% | ¥223.00 | ¥226.00 | ¥223.00 | 5.90K |
| 2026-06-12 | ¥223.00 | -0.45% | ¥224.00 | ¥224.00 | ¥221.00 | 13.60K |
| 2026-06-11 | ¥224.00 | 0.00% | ¥224.00 | ¥224.00 | ¥222.00 | 5.70K |
| 2026-06-10 | ¥224.00 | -2.18% | ¥227.00 | ¥227.00 | ¥223.00 | 9.20K |
| 2026-06-09 | ¥229.00 | +0.88% | ¥227.00 | ¥230.00 | ¥226.00 | 28.30K |
| 2026-06-08 | ¥227.00 | -1.30% | ¥230.00 | ¥230.00 | ¥227.00 | 13.40K |
| 2026-06-05 | ¥230.00 | +0.44% | ¥228.00 | ¥230.00 | ¥228.00 | 1.70K |
| 2026-06-04 | ¥229.00 | 0.00% | ¥230.00 | ¥230.00 | ¥226.00 | 6.30K |
| 2026-06-03 | ¥229.00 | +0.44% | ¥228.00 | ¥229.00 | ¥228.00 | 2.50K |
| 2026-06-02 | ¥228.00 | -1.30% | ¥230.00 | ¥231.00 | ¥228.00 | 2.90K |
| 2026-06-01 | ¥231.00 | -2.12% | ¥231.00 | ¥235.00 | ¥231.00 | 2.50K |
| 2026-05-29 | ¥236.00 | +3.06% | ¥232.00 | ¥236.00 | ¥230.00 | 6.90K |
| 2026-05-28 | ¥229.00 | -0.43% | ¥231.00 | ¥232.00 | ¥228.00 | 15.50K |
| 2026-05-27 | ¥230.00 | -1.29% | ¥230.00 | ¥232.00 | ¥227.00 | 5.60K |
| 2026-05-26 | ¥233.00 | +0.87% | ¥229.00 | ¥233.00 | ¥229.00 | 5.00K |
| 2026-05-25 | ¥231.00 | -1.28% | ¥235.00 | ¥235.00 | ¥230.00 | 5.80K |