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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 294.732
CLOSE 294.1451

Low

LOW 250.2

High

HIGH 384
DATEOPENHIGHLOWCLOSE
01/05/2009384384375.2376.4
01/06/2009380381.4373.2374.6
01/07/2009370.2372.4354.2354.2
01/08/2009348.2351.8340.6340.6
01/09/2009342348339.4342
01/13/2009339.8340326.2326.2
01/14/2009326.6336.6324.8331.6
01/15/2009329.6329.6316.8321.8
01/16/2009320.4327.8318.6324.6
01/19/2009326329.4323.4325.8
01/20/2009322.4325.4318321.4
01/21/2009314.6315.2309.4310
01/22/2009315319.2310.4318.6
01/23/2009318318310.6312
01/26/2009311314.4310.2311.4
01/27/2009314.6325.2314.2323.6
01/28/2009320324.4313.4320
01/29/2009322.2323.8314.2320
01/30/2009314.2319.8312.4319.8
02/02/2009315.2317.4311314.2
02/03/2009312320308.2308.6
02/04/2009312.8319.4310.8317.2
02/05/2009314.4318.8312.8313
02/06/2009319.8320.8315.4319
02/09/2009325325.8316.6317
02/10/2009319.6322.4308.8312.6
02/12/2009308310.8301.4301.8
02/13/2009303311.8303306.2
02/16/2009306.2311.4306.2309.4
02/17/2009309.4310304.4306.8
02/18/2009305306.6294.4296.8
02/19/2009299.6301.8296.2300.8
02/20/2009300.8304298.4300.6
02/23/2009298302.4294299.6
02/24/2009290293287292.2
02/25/2009292296.8289.2296.2
02/26/2009295.8297.2286.6289.2
02/27/2009286296286296
03/02/2009281.2290.2280.6289.6
03/03/2009277.6286.2277.6283.6
03/04/2009283.8292.6280290.6
03/05/2009292.2292.8284.2286.6
03/06/2009278279.6273276.2
03/09/2009274.4279269.6272.8
03/10/2009264.8269.6262264.2
03/11/2009276.2276.2264.6266.8
03/12/2009267.8270256.4257.8
03/13/2009261.2267.2258.2262.8
03/16/2009260.8273.6260.6266
03/17/2009266.8269.6264.2268
03/18/2009266.2268.6262.6265.8
03/19/2009273.8279.8273275
03/23/2009271277.6270276.4
03/24/2009288.4293283290.4
03/25/2009290.4294.2289.6293.4
03/26/2009298.6301.4292.6297.6
03/27/2009300.8302.8296296.6
03/30/2009292.6294281.8281.8
03/31/2009282284.2272.2275
04/01/2009272.2279.8270.8277.6
04/02/2009281.6284.6275282.4
04/03/2009283.6283.6276277.8
04/06/2009285.6285.6276277.6
04/07/2009279.6282277.8281.2
04/08/2009279.8280.2273.2276.6
04/09/2009276.8281.4275.4280.8
04/10/2009284.8287.4280282
04/13/2009281281.4278.4279.4
04/14/2009280281.2275.6280.4
04/15/2009279.8279.8276.6277.8
04/16/2009280281275.8276.4
04/17/2009280280.4276.6278
04/20/2009280280.2274274.8
04/21/2009276.2276.8269.2274.4
04/22/2009278.4278.6272.2275.2
04/23/2009275.8275.8265.4270
04/24/2009269270263.4264.8
04/27/2009262265.4255.4258.2
04/28/2009258.2265254.6254.6
04/30/2009257.4266.2257.4260.8
05/01/2009261.4262.8256.8257.6
05/07/2009261.6263258260.8
05/08/2009262.8263.6259.6263
05/11/2009260.6263260261.6
05/12/2009259.6261256256.6
05/13/2009258.4263.8258261.8
05/14/2009258260256.4257.6
05/15/2009260262258.4261
05/18/2009257.4257.4250.2252.8
05/19/2009255.2257252.8254.6
05/20/2009257.8258256256.8
05/21/2009257257.2253255.4
05/22/2009255.4255.8253.4254.8
05/25/2009256.2261.2256258.8
05/26/2009260.4261.8257.4259.6
05/27/2009261.8263.2260262.4
05/28/2009261.6263260.4260.6
05/29/2009260.6262.6258259.6
06/01/2009263.6283.8261282.2
06/02/2009282.2284277279.2
06/03/2009280285.4279.4283.2
06/04/2009280.8282274.4277
06/05/2009277.4279.8276.2278
06/08/2009280283.6277281.2
06/09/2009307.2307.8298.4299.6
06/10/2009296296290.6292
06/11/2009295.4296287.6290.2
06/12/2009290297286.2293
06/15/2009293.2301.8290.6299.4
06/16/2009294294.8286.6288.2
06/17/2009286.2289.6285286.6
06/18/2009286286.6282.6284.8
06/19/2009286.2290.4281.8285
06/22/2009285288.8284.8286.8
06/23/2009288.2289.6281.8286.6
06/24/2009290.6302290294
06/25/2009298304.8297301.2
06/26/2009302.4309.6300307
06/29/2009310.2314.4304.8307.4
06/30/2009308.4317308315
07/01/2009315.2316.6309312.2
07/02/2009310.4317.6308.6312.4
07/03/2009310.8316305.6314.4
07/06/2009319.8325.8317.6319
07/07/2009318321.6316317.6
07/08/2009321324316318
07/09/2009318320.6313.2316
07/10/2009319.2319.2312.6315.2
07/13/2009314.8318.8308.4309
07/14/2009310.4312301.6307.4
07/15/2009316.8316.8307.4307.6
07/16/2009311313.6309.4310.2
07/17/2009312.2313.6309.2312.8
07/21/2009314.2318313.4317.8
07/22/2009318325.2315.2323.6
07/23/2009324.8327.4321.2321.8
07/24/2009327.8327.8323326.8
07/27/2009327.8329.6325.8327
07/28/2009327328.4323.2326
07/29/2009326331.8325.4326.8
07/30/2009327331.8324.2328.8
07/31/2009332336.8331336.8
08/03/2009337.8338.2330.4333.2
08/04/2009329.8333325.6329.2
08/05/2009328.6332.8326.2328.6
08/06/2009330330.8324.6327.2
08/07/2009326.4326.6319.6321.6
08/10/2009321.8325.2320.2322
08/11/2009323325.4321.4323.8
08/12/2009322322.8320321.2
08/13/2009320.8322320321
08/14/2009320323.4319.6322.4
08/17/2009321321.2318.8320.4
08/18/2009318322.2318321.6
08/19/2009318320.8318319
08/20/2009320323.2319321.8
08/21/2009322322.6316.6319.4
08/24/2009320325.6320324.6
08/25/2009320322.4319320.4
08/26/2009319.6322.2318319.8
08/27/2009317318.2312.2315.6
08/28/2009315317.6312315.6
08/31/2009313.4316.4306.4311.8
09/01/2009312.6313.6308311
09/02/2009305309.8303.4305.4
09/03/2009309.6309.6302.4305.6
09/04/2009307307301.8302.6
09/07/2009305.8305.8302.6304.4
09/08/2009306.2307.2304304.8
09/09/2009306306300301.2
09/10/2009304308.2302.2307.8
09/11/2009308308.2304.4306.6
09/14/2009308308304306.8
09/15/2009311311304.6306.4
09/16/2009304305302.2302.6
09/17/2009302.2307.4302304.8
09/18/2009304.4306.2301.4304
09/21/2009304304304304
09/24/2009304308.2302306.8
09/25/2009304306.8299.4299.6
09/28/2009300.2303.8300303.2
09/29/2009303.6304.8299.6300.4
09/30/2009300304.2300304.2
10/01/2009301302300300.8
10/02/2009290.8293286.2289
10/05/2009287289.8285287.4
10/06/2009286.2287.8282.8285.6
10/07/2009284.8285.2281.8283.6
10/08/2009283.8284.4281.6282.2
10/09/2009282.4282.4278.2282
10/13/2009281284280.4282.4
10/14/2009283289280.6288
10/15/2009286.2290.6284.2289.4
10/16/2009284.6286281.2284
10/19/2009285286.6283285.2
10/20/2009285.6289.2285.6287.4
10/21/2009286288.4283.6284.2
10/22/2009284.6285.2277280.8
10/23/2009279.8282.4275.6277
10/26/2009276.2281.4275.4280.8
10/27/2009281.2281.2275276.6
10/28/2009277.6279275276
10/29/2009273.4276.6272.4273.6
10/30/2009277.6277.6273.2274.6
11/02/2009274.6279.6273279.4
11/04/2009276277.4271.8277.2
11/05/2009277.4278.6273.2275.2
11/06/2009276.6276.6270.4272.6
11/09/2009273.6273.6267.2269.4
11/10/2009270271.2267.4268
11/11/2009267.4269.4265.4267.8
11/12/2009267268262.6264.8
11/13/2009262.8265.6262265
11/16/2009264.2265.6263.4264.2
11/17/2009263.8265.4262.2264
11/18/2009263.6268.6263.6267.8
11/19/2009271.8278.6268.2269.6
11/20/2009268274.2267.8273.4
11/24/2009277277.8271.4271.8
11/25/2009279.8279.8274.4277
11/26/2009276276.2270.6271
11/27/2009268.8271.8267.6269
11/30/2009270276.8269.4276.8
12/01/2009272.8280.2271.8280.2
12/02/2009280280275.4277.8
12/03/2009278.6286.8277.2286.4
12/04/2009284285.8280283.4
12/07/2009286.4287.4283283.6
12/08/2009283.6286.8280.6281.4
12/09/2009279.4282279.2281
12/10/2009281.4281.8276.6277
12/11/2009280.8284277283.6
12/14/2009284285.2279281.8
12/15/2009281.8284.6280282.2
12/16/2009285.6290285290
12/17/2009292.4296290.6294.2
12/18/2009294.8299.8293298.6
12/21/2009298.8299.8297298.8
12/22/2009300.6301.6297.6300.4
12/24/2009300.4300.6298298
12/25/2009300304.6298302.8
12/28/2009303.4307303.4305.4
12/29/2009307307.8302.6305.4
12/30/2009308308302.4302.6