Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Toho Holdings Co., Ltd. (8129) Historical Prices

JP:8129 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,964.004,021.003,964.004,004.004,004.00+1.37%102,9000.70
Oct 29, 20263,991.003,997.003,923.003,950.003,950.00+0.08%274,4001.89
Oct 28, 20264,027.004,027.003,946.003,947.003,947.00-2.04%158,6001.05
Oct 27, 20264,017.004,062.003,990.004,029.004,029.00-0.91%155,9001.02
Oct 26, 20263,995.004,109.003,983.004,066.004,066.00+2.03%144,6000.94
Oct 23, 20264,078.004,095.003,968.003,985.003,985.00-0.57%115,7000.75
Oct 22, 20264,007.004,023.003,992.004,008.004,008.00+0.20%118,2000.75
Oct 21, 20264,035.004,035.003,981.004,000.004,000.00-0.60%101,7000.64
Oct 20, 20264,000.004,024.003,987.004,024.004,024.00+0.20%99,0000.63
Oct 19, 20264,050.004,100.004,000.004,016.004,016.00+0.07%148,0000.94
Oct 16, 20263,992.004,044.003,974.004,013.004,013.00+0.53%142,3000.90
Oct 15, 20263,985.004,015.003,949.003,992.003,992.00+1.81%227,9001.48
Oct 14, 20263,926.004,014.003,921.003,921.003,921.00-1.36%276,4001.82
Oct 13, 20263,809.003,975.003,809.003,975.003,975.00+7.81%400,3002.71
Oct 12, 20263,687.003,708.003,672.003,687.003,687.00+0.00%00.00
Oct 09, 20263,690.003,708.003,672.003,687.003,687.00+0.35%116,0000.77
Oct 08, 20263,669.003,682.003,601.003,674.003,674.00+0.46%146,1000.98
Oct 07, 20263,655.003,677.003,647.003,657.003,657.00-0.52%110,9000.74
Oct 06, 20263,647.003,701.003,631.003,676.003,676.00+0.91%157,4001.06
Oct 05, 20263,624.003,646.003,571.003,643.003,643.00+2.13%189,5001.28
Oct 02, 20263,722.003,722.003,524.003,567.003,567.00-4.75%507,2003.57
Oct 01, 20263,907.003,907.003,744.003,745.003,745.00-5.29%379,7002.74
Sep 30, 20263,952.003,968.003,914.003,954.003,954.00+0.79%134,7000.97
Sep 29, 20263,910.003,938.003,892.003,923.003,923.00+0.00%131,8000.95
Sep 28, 20264,081.004,090.004,013.004,013.003,923.00-1.18%180,2001.31
Sep 25, 20264,074.004,094.004,049.004,061.003,969.92-0.05%174,6001.27
Sep 24, 20264,049.004,093.004,018.004,063.003,971.88+2.11%286,3002.12
Sep 23, 20263,979.004,038.003,979.003,979.003,889.76+0.00%00.00
Sep 22, 20263,979.004,038.003,979.003,979.003,889.76+0.00%00.00
Sep 21, 20263,979.004,038.003,979.003,979.003,889.76+0.00%00.00
Sep 18, 20264,020.004,038.003,979.003,979.003,889.76-1.70%159,4001.14
Sep 17, 20264,013.004,062.004,002.004,048.003,957.21+1.48%74,0000.53
Sep 16, 20264,000.004,039.003,989.003,989.003,899.54-0.40%104,5000.74
Sep 15, 20264,050.004,055.003,997.004,005.003,915.18+0.00%133,2000.93
Sep 14, 20263,984.004,023.003,973.004,005.003,915.18+1.65%85,1000.59
Sep 11, 20263,911.003,959.003,911.003,940.003,851.64-0.30%150,1001.05
Sep 10, 20263,934.003,987.003,934.003,952.003,863.37-0.05%72,6000.50
Sep 09, 20263,962.003,981.003,930.003,954.003,865.32-0.83%100,0000.69
Sep 08, 20263,940.003,997.003,933.003,987.003,897.58+1.09%86,0000.59
Sep 07, 20263,952.003,967.003,909.003,944.003,855.55-0.43%83,8000.58
Sep 04, 20263,951.003,991.003,915.003,961.003,872.17-0.43%157,0001.09
Sep 03, 20264,000.004,033.003,947.003,978.003,888.79-0.55%118,2000.82
Sep 02, 20264,000.004,020.003,985.004,000.003,910.29-0.30%212,8001.49
Sep 01, 20263,966.004,085.003,966.004,012.003,922.02+1.54%157,2001.11
Aug 31, 20263,960.003,982.003,935.003,951.003,862.39-0.15%124,8000.88
Aug 28, 20263,911.003,965.003,910.003,957.003,868.26+0.97%96,1000.68
Aug 27, 20263,970.003,991.003,891.003,919.003,831.11-1.51%108,8000.76
Aug 26, 20263,960.003,990.003,959.003,979.003,889.76+0.66%61,9000.42
Aug 25, 20263,994.004,015.003,947.003,953.003,864.35-0.10%93,0000.63
Aug 24, 20264,030.004,034.003,945.003,957.003,868.26-1.08%107,2000.72