Toho Co., Ltd. - 9602.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	9,085	8,839	8,839	9,109	8,812	1.19M
October 23, 2025	9,055	9,102	9,102	9,157	8,940	942,500
October 22, 2025	9,000	9,006	9,006	9,099	8,963	785,300
October 21, 2025	8,949	9,014	9,014	9,064	8,903	912,200
October 20, 2025	8,999	8,983	8,983	9,189	8,932	1.04M
October 17, 2025	9,336	8,904	8,904	9,356	8,900	1.87M
October 16, 2025	9,302	9,397	9,397	9,590	9,157	2.96M
October 15, 2025	9,708	9,902	9,902	9,966	9,694	963,000
October 14, 2025	9,770	9,758	9,758	9,856	9,682	601,900
October 10, 2025	9,860	9,767	9,767	9,900	9,705	473,600
October 09, 2025	9,900	9,852	9,852	10,030	9,810	642,100
October 08, 2025	9,685	9,801	9,801	9,898	9,685	476,500
October 07, 2025	9,901	9,685	9,685	9,910	9,630	545,500
October 06, 2025	9,747	9,926	9,926	9,961	9,656	925,200
October 03, 2025	9,463	9,533	9,533	9,610	9,446	459,000
October 02, 2025	9,622	9,476	9,476	9,653	9,404	533,700
October 01, 2025	9,582	9,709	9,709	9,710	9,500	581,500
September 30, 2025	9,411	9,500	9,500	9,530	9,370	401,200
September 29, 2025	9,630	9,513	9,513	9,736	9,450	456,200
September 26, 2025	9,530	9,633	9,633	9,776	9,518	699,000
September 25, 2025	9,522	9,510	9,510	9,548	9,387	489,800
September 24, 2025	9,208	9,491	9,491	9,515	9,202	720,500
September 22, 2025	9,585	9,198	9,198	9,601	9,192	638,400
September 19, 2025	9,551	9,500	9,500	9,714	9,440	929,900
September 18, 2025	9,540	9,585	9,585	9,585	9,458	373,500
September 17, 2025	9,500	9,555	9,555	9,610	9,462	425,900
September 16, 2025	9,549	9,523	9,523	9,663	9,475	714,300
September 12, 2025	9,464	9,420	9,420	9,499	9,345	531,300
September 11, 2025	9,380	9,352	9,352	9,468	9,322	415,100
September 10, 2025	9,392	9,383	9,383	9,440	9,286	501,300
September 09, 2025	9,409	9,323	9,323	9,454	9,315	487,500
September 08, 2025	9,220	9,259	9,244	9,305	9,121	545,900
September 05, 2025	9,246	9,220	9,220	9,253	9,138	471,600
September 04, 2025	9,386	9,279	9,279	9,388	9,198	473,900
September 03, 2025	9,151	9,376	9,376	9,376	9,076	726,000
September 02, 2025	9,472	9,300	9,300	9,495	9,300	382,800
September 01, 2025	9,339	9,507	9,507	9,519	9,281	450,600
August 29, 2025	9,400	9,358	9,358	9,412	9,290	436,700
August 28, 2025	9,467	9,408	9,408	9,467	9,322	750,500
August 27, 2025	9,345	9,496	9,453.5	9,517	9,343	1.74M
August 26, 2025	9,745	9,407	9,407	9,750	9,358	1.81M
August 25, 2025	9,781	9,743	9,743	9,806	9,655	692,900
August 22, 2025	9,769	9,812	9,812	9,833	9,675	471,900
August 21, 2025	9,719	9,770	9,770	9,791	9,636	532,200
August 20, 2025	9,811	9,651	9,651	9,860	9,543	806,800
August 19, 2025	10,295	9,860	9,860	10,295	9,860	864,000
August 18, 2025	9,854	10,140	10,140	10,180	9,804	879,900
August 15, 2025	9,780	9,854	9,854	9,870	9,701	550,400
August 14, 2025	9,751	9,805	9,805	9,830	9,636	557,600
August 13, 2025	9,705	9,806	9,806	10,050	9,640	890,800
August 12, 2025	9,524	9,677	9,677	9,690	9,482	636,700
August 08, 2025	9,575	9,522	9,522	9,667	9,481	565,200
August 07, 2025	9,377	9,518	9,518	9,534	9,281	586,300
August 06, 2025	9,318	9,321	9,321	9,426	9,222	660,400
August 05, 2025	9,450	9,319	9,319	9,507	9,270	912,500
August 04, 2025	9,598	9,380	9,380	9,646	9,380	803,300
August 01, 2025	9,597	9,699	9,699	9,733	9,498	517,200
July 31, 2025	9,496	9,537	9,537	9,572	9,402	751,700
July 30, 2025	9,451	9,393	9,393	9,485	9,281	733,800
July 29, 2025	9,496	9,484	9,484	9,509	9,364	760,800

Toho Co., Ltd. (9602.T) JPX