Want to see JP:9812 full AI Analyst Report?
T.O.Holdings CO. LTD. (9812) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 217.00 | 221.00 | 216.00 | 219.00 | 219.00 | +0.46% | 7,900 | 1.36 |
| Oct 30, 2026 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | -0.46% | 900 | 0.14 |
| Oct 29, 2026 | 218.00 | 219.00 | 218.00 | 219.00 | 219.00 | +0.00% | 1,800 | 0.28 |
| Oct 28, 2026 | 218.00 | 220.00 | 218.00 | 219.00 | 219.00 | +0.00% | 1,500 | 0.24 |
| Oct 27, 2026 | 219.00 | 220.00 | 219.00 | 219.00 | 219.00 | -0.45% | 600 | 0.09 |
| Oct 26, 2026 | 217.00 | 220.00 | 217.00 | 220.00 | 220.00 | +0.46% | 3,600 | 0.57 |
| Oct 23, 2026 | 219.00 | 220.00 | 218.00 | 219.00 | 219.00 | -0.90% | 2,000 | 0.31 |
| Oct 22, 2026 | 222.00 | 223.00 | 219.00 | 221.00 | 221.00 | -0.45% | 3,100 | 0.49 |
| Oct 21, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 1,300 | 0.21 |
| Oct 20, 2026 | 220.00 | 224.00 | 219.00 | 224.00 | 224.00 | +0.45% | 8,100 | 1.28 |
| Oct 19, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -1.76% | 1,600 | 0.25 |
| Oct 16, 2026 | 225.00 | 227.00 | 223.00 | 227.00 | 227.00 | +1.79% | 4,300 | 0.68 |
| Oct 15, 2026 | 222.00 | 225.00 | 219.00 | 223.00 | 223.00 | -1.33% | 13,400 | 2.19 |
| Oct 14, 2026 | 240.00 | 242.00 | 226.00 | 226.00 | 226.00 | -8.87% | 41,200 | 7.51 |
| Oct 13, 2026 | 233.00 | 248.00 | 233.00 | 248.00 | 248.00 | +7.83% | 22,900 | 4.42 |
| Oct 12, 2026 | 230.00 | 233.00 | 229.00 | 230.00 | 230.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 231.00 | 233.00 | 229.00 | 230.00 | 230.00 | -0.43% | 1,700 | 0.31 |
| Oct 08, 2026 | 236.00 | 238.00 | 230.00 | 231.00 | 231.00 | -2.94% | 8,100 | 1.50 |
| Oct 07, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | -0.42% | 1,800 | 0.33 |
| Oct 06, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 1,700 | 0.31 |
| Oct 05, 2026 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | +1.27% | 6,500 | 1.20 |
| Oct 02, 2026 | 231.00 | 237.00 | 229.00 | 237.00 | 237.00 | +2.60% | 12,600 | 2.41 |
| Oct 01, 2026 | 231.00 | 232.00 | 228.00 | 231.00 | 231.00 | -0.43% | 6,700 | 1.30 |
| Sep 30, 2026 | 230.00 | 232.00 | 229.00 | 232.00 | 232.00 | +0.43% | 4,100 | 0.79 |
| Sep 29, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | -0.86% | 3,200 | 0.61 |
| Sep 28, 2026 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | -0.43% | 3,200 | 0.61 |
| Sep 25, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 2,700 | 0.49 |
| Sep 24, 2026 | 234.00 | 237.00 | 234.00 | 236.00 | 236.00 | +0.00% | 5,400 | 0.99 |
| Sep 23, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 236.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 6,600 | 1.15 |
| Sep 17, 2026 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | +0.85% | 1,200 | 0.20 |
| Sep 16, 2026 | 234.00 | 238.00 | 234.00 | 235.00 | 235.00 | -2.89% | 17,200 | 2.99 |
| Sep 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | +0.41% | 2,800 | 0.48 |
| Sep 14, 2026 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | +0.42% | 2,800 | 0.49 |
| Sep 11, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | -0.83% | 1,000 | 0.17 |
| Sep 10, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.41% | 800 | 0.14 |
| Sep 09, 2026 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | +0.41% | 1,300 | 0.21 |
| Sep 08, 2026 | 244.00 | 248.00 | 241.00 | 242.00 | 242.00 | -0.82% | 14,900 | 2.51 |
| Sep 07, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -0.41% | 2,900 | 0.48 |
| Sep 04, 2026 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -1.61% | 1,500 | 0.23 |
| Sep 03, 2026 | 248.00 | 249.00 | 248.00 | 249.00 | 249.00 | +0.40% | 1,800 | 0.27 |
| Sep 02, 2026 | 250.00 | 251.00 | 243.00 | 248.00 | 248.00 | +0.81% | 2,900 | 0.44 |
| Sep 01, 2026 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -0.81% | 800 | 0.12 |
| Aug 31, 2026 | 243.00 | 251.00 | 243.00 | 248.00 | 248.00 | +2.06% | 7,500 | 1.13 |
| Aug 28, 2026 | 243.00 | 244.00 | 240.00 | 243.00 | 243.00 | +0.00% | 5,200 | 0.79 |
| Aug 27, 2026 | 245.00 | 250.00 | 243.00 | 243.00 | 243.00 | -1.22% | 14,000 | 2.19 |
| Aug 26, 2026 | 244.00 | 255.00 | 244.00 | 246.00 | 246.00 | +1.65% | 26,200 | 4.30 |
| Aug 25, 2026 | 245.00 | 245.00 | 240.00 | 242.00 | 242.00 | -1.22% | 4,800 | 0.77 |
