Australia markets open in 2 hours 14 minutes

Toho Co., Ltd. (9602.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,286.00+36.00 (+0.69%)
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20245,350.005,350.005,222.005,286.005,286.00414,600
26 Apr 20245,255.005,287.005,205.005,250.005,250.00699,400
25 Apr 20245,366.005,366.005,270.005,300.005,300.00352,800
24 Apr 20245,352.005,381.005,310.005,344.005,344.00343,000
23 Apr 20245,450.005,450.005,337.005,344.005,344.00626,600
22 Apr 20245,442.005,558.005,414.005,488.005,488.001,074,300
19 Apr 20245,395.005,473.005,370.005,402.005,402.001,094,700
18 Apr 20245,241.005,400.005,240.005,324.005,324.001,002,500
17 Apr 20245,370.005,375.005,222.005,281.005,281.001,827,300
16 Apr 20245,360.005,488.005,251.005,339.005,339.002,468,900
15 Apr 20244,918.004,974.004,888.004,971.004,971.00621,600
12 Apr 20244,902.004,918.004,876.004,895.004,895.00277,400
11 Apr 20244,847.004,885.004,825.004,857.004,857.00241,200
10 Apr 20244,970.005,021.004,874.004,880.004,880.00387,900
09 Apr 20244,876.004,929.004,851.004,913.004,913.00339,600
08 Apr 20244,855.004,857.004,821.004,855.004,855.00274,600
05 Apr 20244,800.004,879.004,793.004,855.004,855.00323,100
04 Apr 20244,874.004,892.004,843.004,852.004,852.00301,400
03 Apr 20244,895.004,932.004,857.004,862.004,862.00414,200
02 Apr 20244,968.004,968.004,879.004,895.004,895.00395,100
01 Apr 20244,974.005,016.004,951.004,968.004,968.00364,000
29 Mar 20245,001.005,029.004,946.004,952.004,952.00217,000
28 Mar 20245,068.005,110.004,992.005,019.005,019.00349,100
27 Mar 20245,080.005,137.005,035.005,105.005,105.00427,900
26 Mar 20245,081.005,094.005,041.005,052.005,052.00448,200
25 Mar 20245,217.005,226.005,109.005,117.005,117.00401,500
22 Mar 20245,151.005,206.005,089.005,194.005,194.00407,300
21 Mar 20245,150.005,217.005,122.005,183.005,183.00516,400
19 Mar 20245,090.005,125.005,054.005,120.005,120.00461,000
18 Mar 20244,988.005,090.004,975.005,079.005,079.00426,600
15 Mar 20244,970.005,032.004,960.004,999.004,999.00355,700
14 Mar 20244,930.005,015.004,896.005,012.005,012.00343,500
13 Mar 20245,015.005,036.004,917.004,962.004,962.00426,300
12 Mar 20244,998.005,073.004,932.005,048.005,048.00963,300
11 Mar 20244,948.005,006.004,840.004,902.004,902.00612,100
08 Mar 20244,930.004,941.004,871.004,923.004,923.00503,900
07 Mar 20244,900.004,969.004,884.004,945.004,945.00673,500
06 Mar 20244,837.004,903.004,784.004,880.004,880.00491,200
05 Mar 20244,851.004,854.004,796.004,845.004,845.00340,100
04 Mar 20244,803.004,883.004,801.004,870.004,870.00496,600
01 Mar 20244,890.004,909.004,828.004,869.004,869.00307,800
29 Feb 20244,880.004,903.004,806.004,862.004,862.00552,300
28 Feb 20244,922.004,940.004,880.004,900.004,900.00789,300
28 Feb 202440 Dividend
27 Feb 20244,931.004,983.004,912.004,964.004,924.001,543,300
26 Feb 20244,904.004,982.004,904.004,959.004,919.041,096,700
22 Feb 20244,905.004,960.004,902.004,928.004,888.29745,800
21 Feb 20244,910.004,971.004,887.004,931.004,891.27675,900
20 Feb 20244,855.004,987.004,830.004,950.004,910.111,214,200
19 Feb 20244,736.004,805.004,722.004,795.004,756.36454,800
16 Feb 20244,670.004,719.004,643.004,707.004,669.07451,300
15 Feb 20244,707.004,724.004,667.004,679.004,641.30467,200
14 Feb 20244,715.004,739.004,662.004,717.004,678.99414,700
13 Feb 20244,639.004,722.004,619.004,697.004,659.15561,800
09 Feb 20244,680.004,685.004,586.004,602.004,564.92790,200
08 Feb 20244,710.004,734.004,683.004,698.004,660.14492,500
07 Feb 20244,778.004,789.004,718.004,734.004,695.85403,100
06 Feb 20244,820.004,820.004,774.004,781.004,742.47361,900
05 Feb 20244,840.004,876.004,837.004,837.004,798.02270,900
02 Feb 20244,850.004,883.004,840.004,840.004,801.00369,400
01 Feb 20244,811.004,827.004,766.004,823.004,784.14401,500
31 Jan 20244,796.004,817.004,771.004,817.004,778.18447,100
30 Jan 20244,821.004,857.004,799.004,807.004,768.27288,000
29 Jan 20244,812.004,833.004,778.004,809.004,770.25336,300
26 Jan 20244,775.004,826.004,772.004,789.004,750.41419,900
25 Jan 20244,758.004,795.004,738.004,782.004,743.47476,100
24 Jan 20244,810.004,871.004,765.004,781.004,742.47598,600
23 Jan 20244,816.004,865.004,778.004,791.004,752.39505,800
22 Jan 20244,750.004,779.004,724.004,779.004,740.49627,600
19 Jan 20244,868.004,889.004,775.004,792.004,753.39742,000
18 Jan 20244,850.004,885.004,836.004,872.004,832.74505,800
17 Jan 20244,867.004,914.004,822.004,839.004,800.01803,900
16 Jan 20244,974.005,039.004,821.004,821.004,782.151,337,700
15 Jan 20244,978.004,980.004,938.004,958.004,918.0595,300
12 Jan 20245,005.005,018.004,913.004,945.004,905.15580,200
11 Jan 20244,989.005,005.004,916.004,950.004,910.11485,600
10 Jan 20244,950.005,023.004,938.004,996.004,955.74452,700
09 Jan 20244,898.004,945.004,887.004,927.004,887.30348,000
05 Jan 20244,908.004,921.004,848.004,854.004,814.89358,600
04 Jan 20244,799.004,873.004,731.004,856.004,816.87401,500
29 Dec 20234,785.004,815.004,752.004,769.004,730.57308,800
28 Dec 20234,801.004,815.004,756.004,770.004,731.56297,400
27 Dec 20234,774.004,801.004,752.004,787.004,748.43412,500
26 Dec 20234,864.004,868.004,759.004,769.004,730.57463,900
25 Dec 20234,801.004,883.004,800.004,858.004,818.85445,100
22 Dec 20234,720.004,754.004,698.004,742.004,703.79329,400
21 Dec 20234,787.004,788.004,721.004,739.004,700.81296,500
20 Dec 20234,802.004,883.004,788.004,788.004,749.42468,500
19 Dec 20234,790.004,790.004,790.004,790.004,751.4089,600
18 Dec 20234,730.004,739.004,653.004,705.004,667.09497,100
15 Dec 20234,846.004,850.004,743.004,757.004,718.67960,500
14 Dec 20235,080.005,111.004,851.004,854.004,814.891,113,200
13 Dec 20235,350.005,365.005,169.005,175.005,133.30649,900
12 Dec 20235,460.005,470.005,347.005,375.005,331.69429,500
11 Dec 20235,396.005,454.005,385.005,426.005,382.28473,900
08 Dec 20235,311.005,382.005,292.005,355.005,311.85490,900
07 Dec 20235,450.005,456.005,368.005,368.005,324.74471,000
06 Dec 20235,321.005,405.005,310.005,400.005,356.49407,400
05 Dec 20235,328.005,429.005,318.005,321.005,278.12665,900
04 Dec 20235,227.005,298.005,170.005,276.005,233.49646,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...