9602.T
Toho Co., Ltd.
06:30:00
1241.5 ¥
0.0000 (%0.00)
Previous Close: 1256.5
Day Low₺1234
Day High₺1254
9602.T: Toho Co., Ltd. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 294.2398
CLOSE 294.4648
Low
LOW 267.2
High
HIGH 334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 315.2 | 315.2 | 315.2 | 315.2 |
| 01/02/2001 | 315.2 | 315.2 | 315.2 | 315.2 |
| 01/03/2001 | 315.2 | 315.2 | 315.2 | 315.2 |
| 01/04/2001 | 319.6 | 321.4 | 318.8 | 319.8 |
| 01/05/2001 | 319.6 | 319.8 | 317 | 318.2 |
| 01/08/2001 | 318.2 | 318.2 | 318.2 | 318.2 |
| 01/09/2001 | 312.2 | 314 | 301.4 | 305.4 |
| 01/10/2001 | 303 | 303.2 | 298 | 300.2 |
| 01/11/2001 | 298 | 306 | 298 | 305 |
| 01/12/2001 | 301 | 306.6 | 298.6 | 299.8 |
| 01/15/2001 | 298 | 301.8 | 293.6 | 298 |
| 01/16/2001 | 298 | 301 | 295.2 | 301 |
| 01/17/2001 | 300 | 301.6 | 298 | 299.8 |
| 01/18/2001 | 299.4 | 307.2 | 299 | 303 |
| 01/19/2001 | 300.4 | 307.2 | 300.4 | 304.6 |
| 01/22/2001 | 300.6 | 304 | 300.6 | 303.8 |
| 01/23/2001 | 304 | 308.6 | 303.8 | 307.4 |
| 01/24/2001 | 309.6 | 312.8 | 308 | 312.8 |
| 01/25/2001 | 301 | 308 | 301 | 306.2 |
| 01/26/2001 | 302.2 | 315.8 | 302.2 | 315.8 |
| 01/29/2001 | 303.8 | 310 | 303.4 | 310 |
| 01/30/2001 | 308.2 | 313.8 | 308 | 308 |
| 01/31/2001 | 308 | 315.8 | 308 | 315 |
| 02/01/2001 | 309.2 | 309.4 | 303.8 | 306.4 |
| 02/02/2001 | 306.4 | 313 | 306.4 | 312 |
| 02/05/2001 | 308 | 308 | 303.4 | 303.4 |
| 02/06/2001 | 303.4 | 304.8 | 303.4 | 304.2 |
| 02/07/2001 | 303.2 | 307 | 303.2 | 305.2 |
| 02/08/2001 | 303.6 | 305.8 | 300 | 300 |
| 02/09/2001 | 296.2 | 304.4 | 296.2 | 303.8 |
| 02/12/2001 | 303.8 | 303.8 | 303.8 | 303.8 |
| 02/13/2001 | 301.8 | 306 | 301.8 | 303.2 |
| 02/14/2001 | 303 | 306 | 300 | 306 |
| 02/15/2001 | 302 | 306.6 | 302 | 306.6 |
| 02/16/2001 | 304.6 | 306 | 304.6 | 305.8 |
| 02/19/2001 | 305.8 | 308 | 304 | 304 |
| 02/20/2001 | 304 | 306 | 303.6 | 306 |
| 02/21/2001 | 304 | 306 | 304 | 305.8 |
| 02/22/2001 | 300.4 | 305.8 | 300.2 | 305.8 |
| 02/23/2001 | 300.8 | 305.6 | 299.4 | 305.6 |
| 02/26/2001 | 297.6 | 305.6 | 297.6 | 305.2 |
| 02/27/2001 | 301.2 | 304 | 296 | 298 |
| 02/28/2001 | 300 | 300 | 280 | 289.8 |
| 03/01/2001 | 284 | 289 | 282.2 | 284 |
| 03/02/2001 | 284 | 284.4 | 280 | 280 |
| 03/05/2001 | 280.8 | 284 | 280.8 | 282.4 |
| 03/06/2001 | 281.4 | 288 | 281.4 | 284.4 |
| 03/07/2001 | 284.6 | 285.8 | 282.4 | 284.4 |
| 03/08/2001 | 284.4 | 284.4 | 278.2 | 280 |
| 03/09/2001 | 276 | 278 | 274 | 275.8 |
| 03/12/2001 | 272 | 277 | 272 | 274 |
| 03/13/2001 | 276 | 286 | 274 | 278 |
| 03/14/2001 | 278 | 278 | 278 | 278 |
| 03/15/2001 | 276 | 276 | 273 | 275 |
| 03/16/2001 | 280.2 | 290 | 280 | 280 |
| 03/19/2001 | 274 | 284 | 274 | 278.2 |
| 03/20/2001 | 278.2 | 278.2 | 278.2 | 278.2 |
| 03/21/2001 | 280 | 285 | 278.8 | 280 |
| 03/22/2001 | 280.2 | 287.4 | 275 | 275 |
| 03/23/2001 | 274 | 276 | 273.8 | 273.8 |
| 03/26/2001 | 273.8 | 290 | 273.8 | 290 |
| 03/27/2001 | 278 | 285 | 278 | 285 |
| 03/28/2001 | 285 | 289 | 284 | 286.6 |
| 03/29/2001 | 280 | 284 | 280 | 280.4 |
| 03/30/2001 | 284 | 286 | 274 | 274 |
| 04/02/2001 | 282 | 282 | 276 | 282 |
| 04/03/2001 | 281.6 | 284 | 281.2 | 283 |
| 04/04/2001 | 282 | 282.8 | 276 | 276.2 |
| 04/05/2001 | 284 | 290 | 283.8 | 289.8 |
| 04/06/2001 | 284.6 | 286.2 | 283.4 | 284.4 |
| 04/09/2001 | 288.4 | 297 | 284 | 297 |
| 04/10/2001 | 294.8 | 294.8 | 285 | 287 |
| 04/11/2001 | 290 | 290 | 287 | 288.6 |
| 04/12/2001 | 292 | 294 | 278 | 285.8 |
| 04/13/2001 | 288 | 292 | 287.2 | 292 |
| 04/16/2001 | 284 | 288.6 | 280 | 284 |
| 04/17/2001 | 288 | 293.2 | 286.8 | 292.2 |
| 04/18/2001 | 294 | 298.4 | 292 | 298.4 |
| 04/19/2001 | 306.4 | 306.4 | 301 | 302.6 |
| 04/20/2001 | 305.8 | 310 | 305.8 | 310 |
| 04/23/2001 | 322 | 322.8 | 317 | 321.4 |
| 04/24/2001 | 321.4 | 321.6 | 315 | 320 |
| 04/25/2001 | 320 | 320 | 312.6 | 312.6 |
| 04/26/2001 | 320 | 320 | 312.6 | 312.6 |
| 04/27/2001 | 317 | 330 | 316 | 330 |
| 04/30/2001 | 330 | 330 | 330 | 330 |
| 05/01/2001 | 334 | 334 | 326 | 334 |
| 05/02/2001 | 334 | 334 | 325.4 | 332.2 |
| 05/03/2001 | 332.2 | 332.2 | 332.2 | 332.2 |
| 05/04/2001 | 332.2 | 332.2 | 332.2 | 332.2 |
| 05/07/2001 | 322.2 | 330.4 | 322.2 | 328.8 |
| 05/08/2001 | 321 | 325.2 | 321 | 323 |
| 05/09/2001 | 320 | 322 | 314.4 | 314.4 |
| 05/10/2001 | 314.4 | 314.4 | 310 | 312.6 |
| 05/11/2001 | 310 | 311 | 308 | 308 |
| 05/14/2001 | 314.6 | 314.6 | 304.8 | 308 |
| 05/15/2001 | 308 | 308.2 | 302 | 304.8 |
| 05/16/2001 | 304 | 304 | 296.8 | 296.8 |
| 05/17/2001 | 304.8 | 305.8 | 297 | 300 |
| 05/18/2001 | 309.8 | 309.8 | 300 | 300 |
| 05/21/2001 | 309.2 | 313.8 | 305.2 | 310.8 |
| 05/22/2001 | 310.8 | 324 | 304.2 | 316 |
| 05/23/2001 | 304 | 310.4 | 296 | 297 |
| 05/24/2001 | 300 | 304 | 298.4 | 304 |
| 05/25/2001 | 303.8 | 304 | 300 | 304 |
| 05/28/2001 | 300 | 302.6 | 299.8 | 300.8 |
| 05/29/2001 | 304 | 310 | 302.8 | 310 |
| 05/30/2001 | 300.2 | 302.2 | 298 | 299 |
| 05/31/2001 | 296 | 297.6 | 289 | 289 |
| 06/01/2001 | 303.8 | 303.8 | 298 | 298 |
| 06/04/2001 | 298.8 | 305 | 292 | 301 |
| 06/05/2001 | 300.8 | 301 | 293 | 300.4 |
| 06/06/2001 | 300.2 | 302.8 | 295.8 | 302.8 |
| 06/07/2001 | 303.2 | 306 | 303 | 306 |
| 06/08/2001 | 306 | 307 | 305 | 307 |
| 06/11/2001 | 300.2 | 301 | 298 | 300.6 |
| 06/12/2001 | 298 | 298 | 289 | 291 |
| 06/13/2001 | 290.2 | 303.6 | 290.2 | 303.6 |
| 06/14/2001 | 291.6 | 291.8 | 287.6 | 287.6 |
| 06/15/2001 | 287.6 | 291.6 | 284.2 | 287.6 |
| 06/18/2001 | 291.6 | 291.6 | 280 | 280 |
| 06/19/2001 | 284.8 | 291 | 284.2 | 287 |
| 06/20/2001 | 287.2 | 287.2 | 280.8 | 287 |
| 06/21/2001 | 290 | 297 | 286 | 297 |
| 06/22/2001 | 288.8 | 296 | 288.8 | 296 |
| 06/25/2001 | 295 | 295.4 | 288.2 | 288.2 |
| 06/26/2001 | 290 | 293 | 289.2 | 290.8 |
| 06/27/2001 | 294.8 | 295.8 | 291.2 | 291.2 |
| 06/28/2001 | 291.2 | 293 | 284.6 | 285.4 |
| 06/29/2001 | 297.4 | 298 | 295.4 | 298 |
| 07/02/2001 | 286 | 286.8 | 280 | 283.2 |
| 07/03/2001 | 289 | 290.8 | 284 | 287.2 |
| 07/04/2001 | 285.4 | 288.4 | 281.2 | 283.4 |
| 07/05/2001 | 291.4 | 293.6 | 287.8 | 292.8 |
| 07/06/2001 | 292.2 | 296.6 | 289.6 | 292 |
| 07/09/2001 | 298 | 298 | 292.2 | 295 |
| 07/10/2001 | 294 | 295 | 290 | 295 |
| 07/11/2001 | 294.8 | 294.8 | 288.2 | 291.6 |
| 07/12/2001 | 296 | 296 | 287.6 | 289 |
| 07/13/2001 | 289 | 289.8 | 286 | 286.4 |
| 07/16/2001 | 286.4 | 290 | 286.4 | 287.2 |
| 07/17/2001 | 286 | 292.8 | 286 | 289 |
| 07/18/2001 | 293 | 293 | 289 | 290.6 |
| 07/19/2001 | 290 | 292.4 | 286.6 | 292.4 |
| 07/20/2001 | 292.4 | 292.4 | 292.4 | 292.4 |
| 07/23/2001 | 295.8 | 295.8 | 285.6 | 286 |
| 07/24/2001 | 286 | 289 | 286 | 289 |
| 07/25/2001 | 290.6 | 292 | 286.4 | 286.4 |
| 07/26/2001 | 290.4 | 293 | 290.2 | 291.4 |
| 07/27/2001 | 294 | 297.4 | 293.8 | 296.6 |
| 07/30/2001 | 297.4 | 302.2 | 296.6 | 300.8 |
| 07/31/2001 | 300.8 | 305 | 300.8 | 304 |
| 08/01/2001 | 308 | 318 | 308 | 318 |
| 08/02/2001 | 322 | 325.4 | 320 | 324 |
| 08/03/2001 | 320 | 323.4 | 316 | 320.8 |
| 08/06/2001 | 322.2 | 322.2 | 316 | 318 |
| 08/07/2001 | 314.8 | 320 | 314.6 | 318 |
| 08/08/2001 | 317.8 | 317.8 | 313.4 | 314.6 |
| 08/09/2001 | 310 | 311.4 | 309.2 | 310.4 |
| 08/10/2001 | 309.2 | 311.8 | 309 | 309.6 |
| 08/13/2001 | 310 | 310 | 302.6 | 306 |
| 08/14/2001 | 315.8 | 318 | 310 | 312.2 |
| 08/15/2001 | 320.2 | 321 | 317.6 | 319.2 |
| 08/16/2001 | 320 | 320.4 | 312 | 312 |
| 08/17/2001 | 315.6 | 319.8 | 312.6 | 313.8 |
| 08/20/2001 | 310.6 | 310.6 | 305.2 | 306 |
| 08/21/2001 | 306 | 311 | 302.2 | 307.2 |
| 08/22/2001 | 311.2 | 311.2 | 305.8 | 311 |
| 08/23/2001 | 311 | 311 | 303 | 303 |
| 08/24/2001 | 307 | 307 | 303.2 | 304 |
| 08/27/2001 | 311.8 | 311.8 | 304 | 305.8 |
| 08/28/2001 | 304.6 | 304.8 | 301.2 | 304.6 |
| 08/29/2001 | 300.6 | 305 | 297 | 299.8 |
| 08/30/2001 | 300 | 306 | 297.4 | 306 |
| 08/31/2001 | 302 | 306.4 | 299.6 | 302.4 |
| 09/03/2001 | 306.4 | 313 | 306.4 | 309 |
| 09/04/2001 | 310 | 311 | 303 | 310 |
| 09/05/2001 | 308 | 308 | 303 | 307.6 |
| 09/06/2001 | 300.2 | 304 | 298 | 299 |
| 09/07/2001 | 298 | 298 | 294 | 296 |
| 09/10/2001 | 293 | 294 | 290.2 | 290.2 |
| 09/11/2001 | 288 | 289.8 | 284.4 | 287.2 |
| 09/12/2001 | 267.2 | 279 | 267.2 | 270.6 |
| 09/13/2001 | 272.4 | 279.6 | 272 | 275.8 |
| 09/14/2001 | 283.8 | 288.8 | 276 | 288.8 |
| 09/17/2001 | 280 | 282.2 | 278 | 278.2 |
| 09/18/2001 | 281.4 | 288 | 277 | 278.2 |
| 09/19/2001 | 276 | 282 | 276 | 279.2 |
| 09/20/2001 | 276.2 | 276.2 | 274 | 275.2 |
| 09/21/2001 | 274.2 | 276.4 | 270 | 270 |
| 09/24/2001 | 270 | 270 | 270 | 270 |
| 09/25/2001 | 270.4 | 273.4 | 270 | 270 |
| 09/26/2001 | 281 | 281 | 275.2 | 277.6 |
| 09/27/2001 | 281.6 | 284.4 | 279 | 282 |
| 09/28/2001 | 282 | 282 | 282 | 282 |
| 10/01/2001 | 288.4 | 288.4 | 287.2 | 287.8 |
| 10/02/2001 | 290 | 292 | 289.6 | 291.8 |
| 10/03/2001 | 290.4 | 291.6 | 286.2 | 286.2 |
| 10/04/2001 | 288.8 | 288.8 | 282 | 284 |
| 10/05/2001 | 280 | 292.2 | 280 | 292.2 |
| 10/08/2001 | 292.2 | 292.2 | 292.2 | 292.2 |
| 10/09/2001 | 281.2 | 284 | 280 | 281 |
| 10/10/2001 | 277.8 | 279 | 274.4 | 274.4 |
| 10/11/2001 | 274.8 | 280 | 273.4 | 280 |
| 10/12/2001 | 280.8 | 281.6 | 276.6 | 281 |
| 10/15/2001 | 279 | 279 | 275 | 277 |
| 10/16/2001 | 275.2 | 277.2 | 275 | 276.4 |
| 10/17/2001 | 277 | 280 | 276.2 | 280 |
| 10/18/2001 | 279.6 | 280 | 275 | 275.2 |
| 10/19/2001 | 275.2 | 276 | 273.8 | 275.2 |
| 10/22/2001 | 275.4 | 278 | 275.4 | 277.2 |
| 10/23/2001 | 277.2 | 282.2 | 277 | 282.2 |
| 10/24/2001 | 283 | 283.6 | 281 | 281.4 |
| 10/25/2001 | 277.6 | 288 | 277.6 | 287 |
| 10/26/2001 | 287.6 | 287.8 | 284 | 287.8 |
| 10/29/2001 | 287.4 | 287.4 | 280 | 280 |
| 10/30/2001 | 284.2 | 284.2 | 278.8 | 284 |
| 10/31/2001 | 282.8 | 284 | 282 | 284 |
| 11/01/2001 | 278 | 283.8 | 277.8 | 281 |
| 11/02/2001 | 278 | 282 | 276.8 | 276.8 |
| 11/05/2001 | 280.8 | 281.8 | 274.8 | 281.8 |
| 11/06/2001 | 281.2 | 281.2 | 277 | 277 |
| 11/07/2001 | 280.2 | 281.8 | 278.2 | 280.6 |
| 11/08/2001 | 283.2 | 283.2 | 277.2 | 283.2 |
| 11/09/2001 | 283.2 | 283.2 | 283.2 | 283.2 |
| 11/12/2001 | 285.2 | 288.8 | 283.6 | 286.2 |
| 11/13/2001 | 284.2 | 284.2 | 278 | 281.2 |
| 11/14/2001 | 282.2 | 285.6 | 282 | 285.2 |
| 11/15/2001 | 286 | 289 | 286 | 289 |
| 11/16/2001 | 282.2 | 284 | 280 | 280 |
| 11/19/2001 | 280.4 | 289 | 280.4 | 289 |
| 11/20/2001 | 285 | 288 | 283.2 | 287.2 |
| 11/21/2001 | 279.2 | 286.6 | 279.2 | 286.2 |
| 11/22/2001 | 282.2 | 288 | 282.2 | 288 |
| 11/23/2001 | 288 | 288 | 288 | 288 |
| 11/26/2001 | 284 | 287.6 | 280 | 280 |
| 11/27/2001 | 282.6 | 282.6 | 279.4 | 280.4 |
| 11/28/2001 | 278 | 281.6 | 278 | 281 |
| 11/29/2001 | 279.2 | 284 | 279.2 | 284 |
| 11/30/2001 | 285.6 | 288.4 | 282 | 283 |
| 12/03/2001 | 283 | 288.6 | 280.4 | 280.4 |
| 12/04/2001 | 284.4 | 288 | 280.6 | 288 |
| 12/05/2001 | 287.2 | 288 | 283.4 | 288 |
| 12/06/2001 | 286 | 286 | 283.2 | 286 |
| 12/07/2001 | 279.4 | 282 | 276.8 | 280.7 |
| 12/10/2001 | 276 | 280.8 | 271.2 | 278.4 |
| 12/11/2001 | 276 | 276 | 276 | 276 |
| 12/12/2001 | 276 | 276 | 276 | 276 |
| 12/13/2001 | 279.6 | 279.6 | 274.2 | 279.6 |
| 12/14/2001 | 273 | 282.2 | 273 | 282.2 |
| 12/17/2001 | 279.4 | 282.4 | 274 | 282.4 |
| 12/18/2001 | 282.8 | 283.6 | 282 | 283.2 |
| 12/19/2001 | 282.8 | 282.8 | 282.8 | 282.8 |
| 12/20/2001 | 284 | 285.6 | 282.6 | 285.6 |
| 12/21/2001 | 281.6 | 283.8 | 276.4 | 283.2 |
| 12/24/2001 | 283.2 | 283.2 | 283.2 | 283.2 |
| 12/25/2001 | 282.2 | 282.2 | 276.6 | 278.2 |
| 12/26/2001 | 279.4 | 280 | 278.2 | 279.8 |
| 12/27/2001 | 281.8 | 281.8 | 280.4 | 281.2 |
| 12/28/2001 | 281.8 | 283.6 | 281.6 | 283.6 |
| 12/31/2001 | 283.6 | 283.6 | 283.6 | 283.6 |