Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Toho Co., Ltd. logo
9602.T
Toho Co., Ltd.
06:30:00
1241.5 ¥
0.0000 (%0.00)
Previous Close: 1256.5
Day Low₺1234
Day High₺1254
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 361.6092
CLOSE 362.0508

Low

LOW 298.8

High

HIGH 555
DATEOPENHIGHLOWCLOSE
01/03/2005323.8323.8323.8323.8
01/04/2005324326322326
01/05/2005325.8325.8321321
01/06/2005320.4321.6318.2318.6
01/07/2005318.4321318320
01/10/2005320320320320
01/11/2005319.2323319322.6
01/12/2005320322.2319.2322.2
01/13/2005320.6321.2318.4318.8
01/14/2005320.4323.2318.6321.8
01/17/2005322.8323.2321.6322.2
01/18/2005320.8325.8320.8324.4
01/19/2005327331.2326.8331.2
01/20/2005326.8327.8323.4327
01/21/2005328.2329.4326.6326.6
01/24/2005325.4329.2324.4325.8
01/25/2005326.8330325.6329.6
01/26/2005329.4329.8326.8327.2
01/27/2005328329.6326.2326.2
01/28/2005327.8328.8326.6328.2
01/31/2005327.8331.6327.2331.6
02/01/2005330331.4328.4330
02/02/2005332332.6329.6332.4
02/03/2005336.6336.8332.6335.2
02/04/2005337340336340
02/07/2005340346339.2345.4
02/08/2005344347342.6344
02/09/2005345.6345.6341342.6
02/10/2005340342.4336.8342.4
02/11/2005342.4342.4342.4342.4
02/14/2005342.4343.2340.2340.2
02/15/2005340.2342340.2340.4
02/16/2005340.4341.4339.4339.6
02/17/2005338.4339336.8338
02/18/2005337340.8337338.8
02/21/2005340.6341.4339.2340.4
02/22/2005339.6340.8338.4338.4
02/23/2005329.2334328.4334
02/24/2005332335.6331.2333.2
02/25/2005334337332336
02/28/2005332.2338332.2338
03/01/2005334.6335.8332.2334.8
03/02/2005332.8337.4332.8337.4
03/03/2005338343.6335.6343.6
03/04/2005337.6342337.4341.8
03/07/2005342343.2341343
03/08/2005343343340.2341.6
03/09/2005342.2342.2338.8339.2
03/10/2005338341.6337.4339.4
03/11/2005340341.4338.4340.4
03/14/2005341.4359.2340350.8
03/15/2005351.8356345.8346.8
03/16/2005347349.4344348
03/17/2005349.2349.8345.4349.4
03/18/2005351359351355.2
03/21/2005355.2355.2355.2355.2
03/22/2005358.2362356.2362
03/23/2005356357.4349.2353.4
03/24/2005353355.8349.8350
03/25/2005349.8350.2341.2347.2
03/28/2005344.6351339.8350
03/29/2005350353.6345346.2
03/30/2005344348.6343.2348.2
03/31/2005348.4350.4345350.4
04/01/2005345.2346.8342.2344.8
04/04/2005346347.8338.2340
04/05/2005339.8342339.8340.2
04/06/2005342.8346.6340.4346.6
04/07/2005342.6346342346
04/08/2005346350343.8350
04/11/2005347.4348343.4344.4
04/12/2005344.4344.4341.4341.6
04/13/2005341.8344.2337.2337.2
04/14/2005339340326.6332
04/15/2005322325.8320324.2
04/18/2005320.6321.8316316
04/19/2005322.6323318323
04/20/2005325.2325.2322.2324.6
04/21/2005322323314.2323
04/22/2005326326.8320326.8
04/25/2005324.4328324.4326.6
04/26/2005326327.8325327
04/27/2005326.2327.8322.6325.8
04/28/2005327332318332
04/29/2005332332332332
05/02/2005330330.2322.2324.6
05/03/2005324.6324.6324.6324.6
05/04/2005324.6324.6324.6324.6
05/05/2005324.6324.6324.6324.6
05/06/2005324.8328322.8328
05/09/2005328.2328.2321.4324.2
05/10/2005323.4324.2320.8322.6
05/11/2005321.8322.2319321.4
05/12/2005318.2321.6318.2321.6
05/13/2005318.2319.6316.2317
05/16/2005317.2317.2314315.4
05/17/2005315.6315.6307.8310
05/18/2005307.8309.8298.8303
05/19/2005303.2305.2301.4303.8
05/20/2005309.8309.8305308
05/23/2005306307.2304.4307.2
05/24/2005313.2313.8307.6310.6
05/25/2005310.6310.6305.6309.2
05/26/2005307307299301.4
05/27/2005302303299.4302.2
05/30/2005303305302.4304.6
05/31/2005304.6306302.6305.6
06/01/2005303.8304.6302.8304.6
06/02/2005306306302302.4
06/03/2005302.6303.4300.2303.4
06/06/2005302.8302.8301302
06/07/2005302302.4301302.4
06/08/2005302.6305302.2305
06/09/2005306.6306.6301.6304
06/10/2005305.8306303306
06/13/2005306306.8304.8305.6
06/14/2005306307.6304.8306
06/15/2005308310.6307.6309.4
06/16/2005310.4312.2310.2311.8
06/17/2005313.8319312.6319
06/20/2005319319.2317.2319
06/21/2005318.6318.6313.2313.8
06/22/2005316.2318.4313.8318.4
06/23/2005318.2321.2317.8319.4
06/24/2005318318.8315318.8
06/27/2005315.2315.4311.8312.6
06/28/2005312.8316312.8314.8
06/29/2005316.8318316.2316.8
06/30/2005317320315320
07/01/2005319.4320.6316.2320.6
07/04/2005321.6322.8320.8322.2
07/05/2005322.6325.6322.6324.2
07/06/2005324.4325.4322.6324.2
07/07/2005322.4324320.6323.4
07/08/2005320.8323.4320.8320.8
07/11/2005322.2324322.2323.2
07/12/2005324.2326.8323.6326.2
07/13/2005326.6326.6322.8325.6
07/14/2005327.6329.6326327.6
07/15/2005329.8331.6329.8330.6
07/18/2005330.6330.6330.6330.6
07/19/2005333.2336.2332.2335.4
07/20/2005336.4338.8335.4336.2
07/21/2005337338.6336.8338
07/22/2005338338.2332.8335
07/25/2005336338335335
07/26/2005336337.6334.2336.4
07/27/2005336.4338336.2336.8
07/28/2005338339336.8337
07/29/2005338338.4336.8338
08/01/2005336337.6335.2336.2
08/02/2005336.4337.2334.4335.2
08/03/2005335.4336334334.6
08/04/2005334335.4332.2333.8
08/05/2005331333324.4330
08/08/2005324329322.6329
08/09/2005331334.6330333.4
08/10/2005335.4339.8334.4339
08/11/2005339347.2338.8345.4
08/12/2005348349.4346348.8
08/15/2005348348345347.8
08/16/2005348348343.8347
08/17/2005346347344.2345
08/18/2005344.4346343.2344.6
08/19/2005343.8344341.8342.6
08/22/2005342346341.4346
08/23/2005346346.8344.2345.4
08/24/2005344345.6340.4342.8
08/25/2005341.2343.4340.6340.6
08/26/2005340340.4335.2340
08/29/2005336.8340335.2336.4
08/30/2005335.4336.6334.6336
08/31/2005336.6338.8335.8337.8
09/01/2005339.4339.8337.6337.6
09/02/2005341.8343.4338342.6
09/05/2005343.2347342.2347
09/06/2005348348344346.8
09/07/2005346.8346.8343.6343.6
09/08/2005343.8345339.2341
09/09/2005340345.2340344.6
09/12/2005348349345.2348.4
09/13/2005349.4351348.6350.8
09/14/2005350.8351348.6349.2
09/15/2005350353.8348.8353.8
09/16/2005354355.8350.6355.8
09/19/2005355.8355.8355.8355.8
09/20/2005355358.6348.8357
09/21/2005359.4360355.4360
09/22/2005359.6359.6355.2358
09/23/2005358358358358
09/26/2005359364.2358.2364.2
09/27/2005366366360361.2
09/28/2005362.6363.6361.6363
09/29/2005359.2366358.2359.2
09/30/2005359.2364357360
10/03/2005365.2365.2357.6359.8
10/04/2005359.2363.6357.6362.2
10/05/2005358.2361357358.8
10/06/2005359359.2352.8355.4
10/07/2005353355.2350352.4
10/10/2005352.4352.4352.4352.4
10/11/2005351357.8350357
10/12/2005363.4365.8358365.2
10/13/2005364364.8360364.8
10/14/2005369.4373363373
10/17/2005397399390.4397.4
10/18/2005395.6395.8383383.8
10/19/2005375.6381.8374.8381.4
10/20/2005390.6404387.6400
10/21/2005398.4404390.4404
10/24/2005399402395.8397.4
10/25/2005397.4404392.2393.8
10/26/2005405408397.6403
10/27/2005407434403424
10/28/2005427428408424
10/31/2005437444426442
11/01/2005438440434435
11/02/2005436453435439
11/03/2005439441439441
11/04/2005444453441450
11/07/2005446451441446
11/08/2005445448441442
11/09/2005442448440442
11/10/2005440446432437
11/11/2005436442433439
11/14/2005440445437442
11/15/2005443447442444
11/16/2005444444436442
11/17/2005448459441455
11/18/2005459467458459
11/21/2005460463454460
11/22/2005461463456462
11/23/2005462462462462
11/24/2005464467454457
11/25/2005457465456462
11/28/2005475508470470
11/29/2005483491465473
11/30/2005486490477482
12/01/2005490497487496
12/02/2005506509500509
12/05/2005502509496497
12/06/2005501505497497
12/07/2005499501497498
12/08/2005487497480480
12/09/2005477489474485
12/12/2005489504489493
12/13/2005501510498506
12/14/2005500510494502
12/15/2005510515499505
12/16/2005506508501506
12/19/2005509511505509
12/20/2005517530510525
12/21/2005538544533542
12/22/2005543550541549
12/23/2005549549549549
12/26/2005539555536541
12/27/2005532540531537
12/28/2005530537520535
12/29/2005532541532536
12/30/2005536536516528