Want to see JP:8142 full AI Analyst Report?
Toho Co., Ltd. (8142) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,370.00 | 1,385.00 | 1,370.00 | 1,373.00 | 1,373.00 | +0.07% | 52,100 | 0.56 |
| Oct 29, 2026 | 1,371.00 | 1,376.00 | 1,363.00 | 1,372.00 | 1,372.00 | -0.29% | 241,500 | 2.61 |
| Oct 28, 2026 | 1,410.00 | 1,410.00 | 1,359.00 | 1,376.00 | 1,376.00 | -2.27% | 194,200 | 2.11 |
| Oct 27, 2026 | 1,410.00 | 1,412.00 | 1,392.00 | 1,408.00 | 1,408.00 | -0.35% | 89,500 | 0.91 |
| Oct 26, 2026 | 1,405.00 | 1,413.00 | 1,401.00 | 1,413.00 | 1,413.00 | +0.71% | 90,400 | 0.87 |
| Oct 23, 2026 | 1,420.00 | 1,432.00 | 1,399.00 | 1,403.00 | 1,403.00 | -0.64% | 93,200 | 0.88 |
| Oct 22, 2026 | 1,403.00 | 1,419.00 | 1,403.00 | 1,412.00 | 1,412.00 | +0.79% | 67,100 | 0.61 |
| Oct 21, 2026 | 1,404.00 | 1,408.00 | 1,397.00 | 1,401.00 | 1,401.00 | -0.57% | 65,900 | 0.59 |
| Oct 20, 2026 | 1,402.00 | 1,409.00 | 1,395.00 | 1,409.00 | 1,409.00 | +0.21% | 91,900 | 0.81 |
| Oct 19, 2026 | 1,417.00 | 1,421.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.50% | 74,600 | 0.64 |
| Oct 16, 2026 | 1,412.00 | 1,425.00 | 1,410.00 | 1,413.00 | 1,413.00 | -0.28% | 92,900 | 0.79 |
| Oct 15, 2026 | 1,387.00 | 1,417.00 | 1,385.00 | 1,417.00 | 1,417.00 | +1.65% | 193,800 | 1.70 |
| Oct 14, 2026 | 1,397.00 | 1,401.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.21% | 71,300 | 0.62 |
| Oct 13, 2026 | 1,396.00 | 1,403.00 | 1,387.00 | 1,397.00 | 1,397.00 | +0.07% | 90,300 | 0.78 |
| Oct 12, 2026 | 1,396.00 | 1,408.00 | 1,390.00 | 1,396.00 | 1,396.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,394.00 | 1,408.00 | 1,390.00 | 1,396.00 | 1,396.00 | +0.00% | 108,600 | 0.91 |
| Oct 08, 2026 | 1,381.00 | 1,398.00 | 1,376.00 | 1,396.00 | 1,396.00 | +0.14% | 93,900 | 0.78 |
| Oct 07, 2026 | 1,386.00 | 1,398.00 | 1,385.00 | 1,394.00 | 1,394.00 | +0.14% | 55,300 | 0.46 |
| Oct 06, 2026 | 1,382.00 | 1,396.00 | 1,382.00 | 1,392.00 | 1,392.00 | +0.72% | 73,100 | 0.60 |
| Oct 05, 2026 | 1,382.00 | 1,388.00 | 1,375.00 | 1,382.00 | 1,382.00 | -0.36% | 89,100 | 0.72 |
| Oct 02, 2026 | 1,400.00 | 1,400.00 | 1,376.00 | 1,387.00 | 1,387.00 | -1.21% | 118,400 | 0.96 |
| Oct 01, 2026 | 1,380.00 | 1,407.00 | 1,373.00 | 1,404.00 | 1,404.00 | +1.37% | 99,800 | 0.80 |
| Sep 30, 2026 | 1,381.00 | 1,386.00 | 1,373.00 | 1,385.00 | 1,385.00 | +0.44% | 84,600 | 0.67 |
| Sep 29, 2026 | 1,386.00 | 1,386.00 | 1,372.00 | 1,379.00 | 1,379.00 | -0.51% | 93,700 | 0.74 |
| Sep 28, 2026 | 1,397.00 | 1,401.00 | 1,382.00 | 1,386.00 | 1,386.00 | -0.36% | 115,000 | 0.90 |
| Sep 25, 2026 | 1,382.00 | 1,391.00 | 1,376.00 | 1,391.00 | 1,391.00 | +1.16% | 129,800 | 1.01 |
| Sep 24, 2026 | 1,389.00 | 1,399.00 | 1,373.00 | 1,375.00 | 1,375.00 | -0.94% | 111,200 | 0.87 |
| Sep 23, 2026 | 1,387.00 | 1,401.00 | 1,371.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,387.00 | 1,401.00 | 1,371.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,387.00 | 1,401.00 | 1,371.00 | 1,388.00 | 1,388.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,387.00 | 1,401.00 | 1,371.00 | 1,388.00 | 1,388.00 | +0.14% | 87,100 | 0.65 |
| Sep 17, 2026 | 1,380.00 | 1,392.00 | 1,376.00 | 1,386.00 | 1,386.00 | +0.43% | 74,800 | 0.55 |
| Sep 16, 2026 | 1,397.00 | 1,402.00 | 1,376.00 | 1,380.00 | 1,380.00 | -0.72% | 78,700 | 0.58 |
| Sep 15, 2026 | 1,399.00 | 1,405.00 | 1,387.00 | 1,390.00 | 1,390.00 | -0.43% | 64,800 | 0.48 |
| Sep 14, 2026 | 1,371.00 | 1,396.00 | 1,359.00 | 1,396.00 | 1,396.00 | -1.06% | 210,100 | 1.57 |
| Sep 11, 2026 | 1,414.00 | 1,418.00 | 1,392.00 | 1,411.00 | 1,411.00 | -0.70% | 110,600 | 0.82 |
| Sep 10, 2026 | 1,421.00 | 1,429.00 | 1,412.00 | 1,421.00 | 1,421.00 | -0.49% | 73,800 | 0.55 |
| Sep 09, 2026 | 1,425.00 | 1,438.00 | 1,418.00 | 1,428.00 | 1,428.00 | +0.14% | 75,700 | 0.55 |
| Sep 08, 2026 | 1,421.00 | 1,435.00 | 1,413.00 | 1,426.00 | 1,426.00 | +0.21% | 72,500 | 0.53 |
| Sep 07, 2026 | 1,431.00 | 1,436.00 | 1,420.00 | 1,423.00 | 1,423.00 | -0.77% | 58,400 | 0.43 |
| Sep 04, 2026 | 1,429.00 | 1,435.00 | 1,419.00 | 1,434.00 | 1,434.00 | +0.56% | 63,000 | 0.46 |
| Sep 03, 2026 | 1,429.00 | 1,431.00 | 1,416.00 | 1,426.00 | 1,426.00 | +0.07% | 58,200 | 0.42 |
| Sep 02, 2026 | 1,436.00 | 1,450.00 | 1,424.00 | 1,425.00 | 1,425.00 | -1.45% | 94,300 | 0.68 |
| Sep 01, 2026 | 1,416.00 | 1,449.00 | 1,413.00 | 1,446.00 | 1,446.00 | +1.40% | 89,600 | 0.65 |
| Aug 31, 2026 | 1,403.00 | 1,427.00 | 1,399.00 | 1,426.00 | 1,426.00 | +1.06% | 90,800 | 0.66 |
| Aug 28, 2026 | 1,410.00 | 1,418.00 | 1,406.00 | 1,411.00 | 1,411.00 | -0.21% | 65,000 | 0.47 |
| Aug 27, 2026 | 1,440.00 | 1,440.00 | 1,409.00 | 1,414.00 | 1,414.00 | -2.15% | 92,600 | 0.67 |
| Aug 26, 2026 | 1,449.00 | 1,449.00 | 1,436.00 | 1,445.00 | 1,445.00 | +0.91% | 111,000 | 0.80 |
| Aug 25, 2026 | 1,441.00 | 1,455.00 | 1,432.00 | 1,432.00 | 1,432.00 | -0.69% | 96,000 | 0.70 |
| Aug 24, 2026 | 1,443.00 | 1,461.00 | 1,435.00 | 1,442.00 | 1,442.00 | +0.35% | 151,600 | 1.11 |