9602.T: Toho Co., Ltd. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 317.9427

CLOSE 317.684

Low

LOW 272.4

High

HIGH 360

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	272.8	272.8	272.8	272.8
01/02/2004	272.8	272.8	272.8	272.8
01/05/2004	274.4	276.8	273.4	275.2
01/06/2004	276	276.6	274.2	274.4
01/07/2004	273	276.4	272.4	276.4
01/08/2004	275.6	277.6	274.4	275
01/09/2004	274	275.8	273.2	275.8
01/12/2004	275.8	275.8	275.8	275.8
01/13/2004	277.6	278	276.2	277.4
01/14/2004	277.4	277.4	276	276.8
01/15/2004	277	277.4	275	275
01/16/2004	274.2	276.8	274.2	276.8
01/19/2004	277	279	275	278
01/20/2004	282	283.8	279	279
01/21/2004	277.2	283	276.8	282
01/22/2004	282.2	289	280	289
01/23/2004	284	293.6	283	290.2
01/26/2004	290	291.8	289.2	290.4
01/27/2004	290.6	291	286.8	290
01/28/2004	290	291.4	287.4	290
01/29/2004	291	292	290	292
01/30/2004	292.2	293.2	286	286.6
02/02/2004	290.6	296.6	290.6	293
02/03/2004	291.2	293.2	287.4	289.8
02/04/2004	289.8	290.8	288.2	290
02/05/2004	288	288	286.2	287.8
02/06/2004	286.8	289.6	286.4	289.2
02/09/2004	291.2	293	289	290.2
02/10/2004	290.4	293	287.6	289
02/11/2004	289	289	289	289
02/12/2004	288.6	292.2	288	292
02/13/2004	293	295.2	292	294.2
02/16/2004	294.8	295	292.2	293.8
02/17/2004	294	294.6	292.2	294
02/18/2004	295.6	298	292	294
02/19/2004	293.6	294	291.6	291.8
02/20/2004	293.6	293.6	291.8	293.6
02/23/2004	296.2	297	293	297
02/24/2004	297.6	298.6	295.4	297.4
02/25/2004	300.4	303	298	301.6
02/26/2004	302	303	301.4	302
02/27/2004	302.8	317.8	302.4	313.6
03/01/2004	315.4	317	310	316
03/02/2004	319.4	320	314	319.4
03/03/2004	321	324.4	319.4	323.8
03/04/2004	326	327.6	320	324
03/05/2004	330	331.8	323	329.6
03/08/2004	329.6	337	329.6	335.4
03/09/2004	333.8	333.8	321	330
03/10/2004	332.8	335.6	329.6	334.4
03/11/2004	334.4	334.4	329	331
03/12/2004	334	334	328.8	331.2
03/15/2004	327.8	331.6	327.2	327.2
03/16/2004	332.6	333	328.6	331
03/17/2004	329.4	333.8	328.6	332.2
03/18/2004	335.6	339.8	335	338.8
03/19/2004	336.6	338.8	332.4	332.6
03/22/2004	330.2	332.6	327.6	329.6
03/23/2004	329.2	336	328	332.6
03/24/2004	332	336.8	327.8	335.6
03/25/2004	343.2	345.8	333.4	345.2
03/26/2004	350.6	352	341.4	350.6
03/29/2004	352	357.8	351.4	354.2
03/30/2004	352.4	354.4	347.2	352
03/31/2004	340.6	348.2	338.8	342
04/01/2004	346	349.6	340.2	349.6
04/02/2004	351.6	352.8	347.2	351
04/05/2004	352.8	353	349.2	351.8
04/06/2004	351.8	352.4	347.4	352.4
04/07/2004	352.6	353.2	350.2	351.8
04/08/2004	345.8	354.6	345.8	354.2
04/09/2004	347.4	353.6	346.8	350.8
04/12/2004	350.6	353.4	349	352
04/13/2004	357.2	359.8	354.8	359.8
04/14/2004	358.6	360	357	359
04/15/2004	359.6	359.8	347.4	348.2
04/16/2004	355	358	352.2	353.4
04/19/2004	353.4	358	342	343.8
04/20/2004	341.4	347	340.4	345.2
04/21/2004	345.4	347.4	341	342.2
04/22/2004	346	347.4	341	346
04/23/2004	348.8	349.6	346	349.6
04/26/2004	345	346	343	344.4
04/27/2004	343.8	348.6	343	343.8
04/28/2004	346.2	348.6	343.4	343.4
04/29/2004	343.4	343.4	343.4	343.4
04/30/2004	337.8	343.2	336.2	336.4
05/03/2004	336.4	336.4	336.4	336.4
05/04/2004	336.4	336.4	336.4	336.4
05/05/2004	336.4	336.4	336.4	336.4
05/06/2004	336	336.4	329.2	333
05/07/2004	335	335	329.2	331.2
05/10/2004	330	330.8	316	318.4
05/11/2004	318.6	324	316	321.4
05/12/2004	325	325.2	317	322.8
05/13/2004	323	323	317.4	318
05/14/2004	316.4	317.4	313	313.2
05/17/2004	313.2	313.2	308	308.4
05/18/2004	303	311.8	303	308.8
05/19/2004	311.8	316.8	307.2	316.8
05/20/2004	322	323	310.4	316.2
05/21/2004	315.4	319.6	313.2	315.4
05/24/2004	321.4	322	318.2	318.2
05/25/2004	312.4	317.4	310	313.6
05/26/2004	317.8	320.8	312.2	317
05/27/2004	323	325.4	318	321.6
05/28/2004	321	326.2	317.4	317.4
05/31/2004	322	326.6	318.2	326.6
06/01/2004	326.4	328	324	326.4
06/02/2004	326.8	329.8	324.8	329.8
06/03/2004	324.8	329.8	318	319.6
06/04/2004	322.8	324.4	318	322.4
06/07/2004	329.4	330	321.8	327.8
06/08/2004	330	331.6	328	329.8
06/09/2004	327	330.8	325.2	326.6
06/10/2004	329.2	330	326	328.8
06/11/2004	328.2	330	322.8	327.2
06/14/2004	326.2	327.6	324.6	325
06/15/2004	323.6	326.8	322.2	322.2
06/16/2004	325	329	321	324
06/17/2004	323.2	324.6	321.6	324
06/18/2004	324	327	320.2	321.6
06/21/2004	328.2	333	325	325
06/22/2004	324.4	326.6	324.4	325.2
06/23/2004	329.4	329.4	323.6	325.4
06/24/2004	324.2	326.8	323.6	324
06/25/2004	325.6	325.6	322.4	324.6
06/28/2004	323	323.4	318.2	320
06/29/2004	320	322	316	316.6
06/30/2004	316	318.6	314.8	317.2
07/01/2004	321.8	321.8	318	319.8
07/02/2004	319.4	321.4	318	319.6
07/05/2004	318.4	319.8	314.4	314.4
07/06/2004	314	315.2	310.2	310.4
07/07/2004	310.4	311.6	305.6	307.4
07/08/2004	307.6	310.8	305.6	306.6
07/09/2004	307	314	307	314
07/12/2004	316	321	314.2	320.4
07/13/2004	320.4	320.4	316.4	319.4
07/14/2004	322	322.6	317	317.8
07/15/2004	317.6	318.8	309.2	314
07/16/2004	317.4	318	314	317.8
07/19/2004	317.8	317.8	317.8	317.8
07/20/2004	318.8	320.8	316.6	320
07/21/2004	321	323.6	320.2	322.4
07/22/2004	320	321.6	319.6	319.8
07/23/2004	319.8	320.8	318.4	319
07/26/2004	322.6	322.8	319.2	320
07/27/2004	320	320.2	317.6	317.8
07/28/2004	320	320	314	314.2
07/29/2004	314.4	317	314	315.6
07/30/2004	318.8	324	318	323
08/02/2004	319.4	325.8	318.6	324.2
08/03/2004	324.4	326.6	317.4	321.6
08/04/2004	320	320.2	314.2	318
08/05/2004	319.4	319.8	317.2	317.8
08/06/2004	317.6	318	315	316
08/09/2004	314.4	317.2	314	317.2
08/10/2004	316.8	319	314.2	317.8
08/11/2004	318	320.8	317.4	320.8
08/12/2004	321	321	318	318.6
08/13/2004	318.8	320.6	316.2	316.2
08/16/2004	318.6	318.6	313	315
08/17/2004	316.6	316.6	312.6	314.2
08/18/2004	314.8	316.2	309	312.8
08/19/2004	315	315.4	312	314.6
08/20/2004	315	316	314	315.6
08/23/2004	317	319.6	316	316
08/24/2004	316.6	319.2	316	318.2
08/25/2004	317.8	323.2	316.8	320.8
08/26/2004	319	319.6	316.2	317.6
08/27/2004	316.4	318	313.4	318
08/30/2004	316	319.4	316	318.6
08/31/2004	315	316	312.6	314
09/01/2004	317	317	315	315.4
09/02/2004	315.6	316.8	313	316
09/03/2004	317	317	312.8	312.8
09/06/2004	314	317.4	313.2	315.8
09/07/2004	316.6	317.4	314.2	316.2
09/08/2004	318	319.4	317	317.4
09/09/2004	318.4	318.4	313.6	314.6
09/10/2004	314	317.6	312.6	313.8
09/13/2004	314	315.6	310.6	313.6
09/14/2004	315.6	328	312.8	318.4
09/15/2004	321.6	325	316	320
09/16/2004	321.6	321.8	317.2	318.6
09/17/2004	320	320	318	318.8
09/20/2004	318.8	318.8	318.8	318.8
09/21/2004	319.4	320.4	316.8	317.8
09/22/2004	318.8	319.2	314	316.8
09/23/2004	316.8	316.8	316.8	316.8
09/24/2004	314	316.8	310	314
09/27/2004	314	314	305.6	313.6
09/28/2004	313.6	316	311.2	311.6
09/29/2004	306.8	315.4	306.8	311
09/30/2004	314.8	316.8	310.4	313
10/01/2004	313.4	319	313.4	318.6
10/04/2004	319.8	323.2	316.6	321.6
10/05/2004	321.8	324	320.6	324
10/06/2004	323.8	324.6	320.4	324.4
10/07/2004	325	326	323.6	324.6
10/08/2004	325	325.6	321.2	324
10/11/2004	324	324	324	324
10/12/2004	320.6	323.8	319.2	319.2
10/13/2004	317.2	319.2	315.4	317.4
10/14/2004	316	317.4	314.4	314.8
10/15/2004	314.8	316	312.8	313
10/18/2004	313	317	312.4	313.8
10/19/2004	316	322	314.4	319
10/20/2004	321	321	314.4	316.4
10/21/2004	316	317.6	313	314.6
10/22/2004	314.6	316.6	312.2	312.2
10/25/2004	312.4	314.8	311.2	314.2
10/26/2004	314	314	308	310.6
10/27/2004	310	310.2	306.6	306.6
10/28/2004	309	311.2	307.4	309
10/29/2004	306	309.4	302	305.4
11/01/2004	305.6	308.8	302.4	307
11/02/2004	310.8	316.6	310	315
11/03/2004	315	315	315	315
11/04/2004	315.2	317.6	314.2	314.2
11/05/2004	318	320	317.8	319.8
11/08/2004	319.8	319.8	316	316.6
11/09/2004	318	319.4	314.6	318.8
11/10/2004	319.6	319.8	317.8	319
11/11/2004	319.2	319.2	314.8	315
11/12/2004	318	322	316.2	321.8
11/15/2004	321.8	325.6	321.8	325.6
11/16/2004	326	330	325	328.8
11/17/2004	323	328	321.4	321.4
11/18/2004	324.2	327	320.6	322
11/19/2004	323.8	327.2	323.6	325.6
11/22/2004	320	326.2	317.8	320.6
11/23/2004	320.6	320.6	320.6	320.6
11/24/2004	330	330.6	324.2	325
11/25/2004	328.4	333.6	328	331.2
11/26/2004	333.8	333.8	326	326.4
11/29/2004	327.2	332	326.8	332
11/30/2004	329	330	326.2	330
12/01/2004	324	326.6	321	324.6
12/02/2004	327.4	328.8	325.4	326.4
12/03/2004	327.6	329	325	327
12/06/2004	325.2	325.6	319.4	320.4
12/07/2004	320.2	321	318	318
12/08/2004	319.4	319.8	316.4	319.8
12/09/2004	318.2	319.4	312.4	312.6
12/10/2004	317	319.2	313	313.2
12/13/2004	314	316.4	314	315
12/14/2004	316.2	318.8	314	318.8
12/15/2004	318.8	320	317.4	320
12/16/2004	314.4	318.2	313.8	314.6
12/17/2004	316	319.8	314.8	317
12/20/2004	313	317	310	313
12/21/2004	315.6	316.6	313.2	313.2
12/22/2004	315	316	314.6	315.8
12/23/2004	315.8	315.8	315.8	315.8
12/24/2004	317.8	320	317.8	318.6
12/27/2004	319.6	320	315.8	317
12/28/2004	318	321.4	317	320.2
12/29/2004	320	322	318.8	320.8
12/30/2004	322	323.8	321	323.8
12/31/2004	323.8	323.8	323.8	323.8

Menu

Create your free account now!

9602.T: Toho Co., Ltd. Historical Data

2004 Historical Chart

Average

Low

High