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

2015 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 598.8795

CLOSE 599.0197

Low

LOW 503.8

High

HIGH 699

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	547	549.4	538	545.4
01/06/2015	538	538	527.2	527.4
01/07/2015	526	528.4	523	524.4
01/08/2015	528.2	541.8	528.2	533.8
01/09/2015	537.6	538	529.4	531.8
01/13/2015	528	533.4	524	532
01/14/2015	547	547.2	525.8	529
01/15/2015	528.2	534.2	526.2	529
01/16/2015	522	523.8	514.6	523.2
01/19/2015	524	524.4	508.4	510
01/20/2015	508.2	516.6	506.8	515.8
01/21/2015	513.2	516.6	510.6	516.2
01/22/2015	519	519	508.4	509.4
01/23/2015	515	519	512.4	514.8
01/26/2015	509.2	512.2	503.8	506.8
01/27/2015	511.8	518.4	510.6	517.2
01/28/2015	514.6	530.4	513.6	528.2
01/29/2015	524	529.8	521.4	526
01/30/2015	530	539.6	529.8	535
02/02/2015	528.8	532.4	525.6	529.2
02/03/2015	529.2	534	523.6	528.8
02/04/2015	536.6	539.2	531.4	534.8
02/05/2015	531.6	537.8	527.4	532.6
02/06/2015	539.4	539.4	531.2	533.8
02/09/2015	536.8	537.8	530.4	533.2
02/10/2015	530.4	533.8	528	532.4
02/12/2015	538.4	544	534	543.4
02/13/2015	542.2	544.6	539	541.6
02/16/2015	544.8	547.6	540.6	546
02/17/2015	545.8	556.6	543.4	552.6
02/18/2015	557.4	560.4	551.4	557
02/19/2015	559	565	556.2	564.4
02/20/2015	566.6	582.8	562.8	581.8
02/23/2015	588	592	581	585
02/24/2015	579.2	587.6	576.2	582
02/25/2015	576	577	568.8	571.8
02/26/2015	568.2	575	564.6	573.6
02/27/2015	574	581.8	571	581
03/02/2015	577.4	585.2	576.4	579.6
03/03/2015	582.6	583.6	574.6	577.6
03/04/2015	577.4	579	568.8	571.2
03/05/2015	571.6	575	567.2	575
03/06/2015	573.2	578.4	566.4	578.2
03/09/2015	578	582	570	579
03/10/2015	578.6	580.6	570.6	575
03/11/2015	568.8	576.2	568.2	575
03/12/2015	576.4	581.4	570.2	580.4
03/13/2015	580.4	580.8	570.4	577.6
03/16/2015	579.4	590	576.4	587.2
03/17/2015	589.8	592	576.6	588.4
03/18/2015	589.6	597.6	586.8	596.6
03/19/2015	594.4	598.4	586.8	590.2
03/20/2015	591.4	591.6	585.8	587.8
03/23/2015	588	595	588	591
03/24/2015	590	593.2	584.2	592.4
03/25/2015	594.6	605	594.4	605
03/26/2015	599.4	602	584.4	586.4
03/27/2015	588.6	602	587.8	595.6
03/30/2015	596	604	596	600
03/31/2015	605	609	587.6	587.6
04/01/2015	585.6	588.8	578	581.4
04/02/2015	581.8	606	581.8	599.4
04/03/2015	598	603	592.2	602
04/06/2015	600	632	597.8	619
04/07/2015	622	629	618	622
04/08/2015	626	637	626	632
04/09/2015	635	645	632	640
04/10/2015	640	646	631	641
04/13/2015	646	648	632	632
04/14/2015	625	632	622	625
04/15/2015	640	689	639	680
04/16/2015	680	680	650	656
04/17/2015	649	651	635	635
04/20/2015	626	637	622	632
04/21/2015	629	637	627	632
04/22/2015	636	638	631	633
04/23/2015	630	635	621	624
04/24/2015	616	617	611	612
04/27/2015	610	614	606	608
04/28/2015	613	619	607	607
04/30/2015	607	613	594.6	596.2
05/01/2015	598	604	595.4	599.6
05/07/2015	658	659	628	631
05/08/2015	624	644	623	642
05/11/2015	645	663	643	655
05/12/2015	654	657	647	656
05/13/2015	647	649	639	644
05/14/2015	637	646	633	635
05/15/2015	644	650	643	648
05/18/2015	644	647	634	637
05/19/2015	640	645	636	640
05/20/2015	649	649	636	645
05/21/2015	646	652	644	648
05/22/2015	645	649	641	646
05/25/2015	645	648	640	642
05/26/2015	646	648	637	637
05/27/2015	639	642	628	629
05/28/2015	636	640	627	629
05/29/2015	628	636	624	627
06/01/2015	620	625	612	617
06/02/2015	620	630	619	620
06/03/2015	618	626	618	620
06/04/2015	620	622	613	619
06/05/2015	621	626	619	622
06/08/2015	622	623	612	615
06/09/2015	619	619	601	602
06/10/2015	605	612	596.2	601
06/11/2015	603	620	602	616
06/12/2015	620	620	604	607
06/15/2015	603	605	595	603
06/16/2015	603	607	599.2	600
06/17/2015	607	608	599.6	601
06/18/2015	602	604	595.2	598
06/19/2015	605	608	599.2	601
06/22/2015	601	612	601	612
06/23/2015	620	626	616	625
06/24/2015	630	630	620	625
06/25/2015	619	629	617	621
06/26/2015	622	625	616	621
06/29/2015	606	616	602	608
06/30/2015	604	614	602	609
07/01/2015	608	610	599.8	606
07/02/2015	609	615	607	610
07/03/2015	610	613	606	609
07/06/2015	601	607	597.4	599.4
07/07/2015	607	614	604	609
07/08/2015	603	607	591	592.4
07/09/2015	579.4	585.2	569.2	576.8
07/10/2015	577.8	587.2	573	576.6
07/13/2015	581.8	586.4	578	584
07/14/2015	589.6	593.8	585.8	590
07/15/2015	593.6	614	589.8	611
07/16/2015	610	617	604	612
07/17/2015	611	611	599.4	603
07/21/2015	608	610	602	607
07/22/2015	607	607	597.2	597.4
07/23/2015	600	602	595	597.2
07/24/2015	598	598	591	592
07/27/2015	591	591.2	584.8	586.2
07/28/2015	580	585.8	575.6	583
07/29/2015	585.2	594.4	584.2	593.6
07/30/2015	598	598.2	590	590.6
07/31/2015	590	592.8	584.4	587.2
08/03/2015	588.6	595.4	585.8	595
08/04/2015	596.6	613	594.4	612
08/05/2015	615	634	614	632
08/06/2015	634	640	626	631
08/07/2015	630	630	619	624
08/10/2015	618	630	618	628
08/11/2015	629	629	613	621
08/12/2015	617	625	617	622
08/13/2015	616	627	612	625
08/14/2015	626	632	624	629
08/17/2015	633	633	623	628
08/18/2015	630	630	616	618
08/19/2015	614	618	604	604
08/20/2015	606	606	596.4	596.8
08/21/2015	586.8	589.4	581.2	582
08/24/2015	562	571	550	550.2
08/25/2015	530.2	550	521.6	525
08/26/2015	527.4	531	518	527.4
08/27/2015	540.6	542.2	529.4	534.2
08/28/2015	546.6	554	540	551.2
08/31/2015	552	552	541.8	547.2
09/01/2015	547	549.6	535.2	538.2
09/02/2015	529	547.8	526.2	536
09/03/2015	539.2	548.8	537.2	538.6
09/04/2015	541	541	523	525.6
09/07/2015	519	531.2	515.2	527.6
09/08/2015	525.4	543.8	524.8	541.2
09/09/2015	552.6	556.6	544.8	556.6
09/10/2015	542	546	533.6	542.4
09/11/2015	532.8	556.2	531.4	552
09/14/2015	558	564	548.8	549
09/15/2015	551.4	561.2	549.2	549.8
09/16/2015	554.6	555	541.4	544.4
09/17/2015	546.2	548.4	538	544
09/18/2015	546.4	547	533	536.6
09/24/2015	529.8	540	527.4	527.4
09/25/2015	527.4	542.2	527.4	542.2
09/28/2015	545.8	558.8	539	556.4
09/29/2015	550.4	552.8	529.2	532.4
09/30/2015	534.6	546.4	528.2	544.6
10/01/2015	544.6	566.4	542.6	558
10/02/2015	553.2	570	552	569.4
10/05/2015	569.6	577	564.2	573.6
10/06/2015	579.4	582	573.4	574.6
10/07/2015	580	583	570	580.4
10/08/2015	578.6	578.6	570.8	572
10/09/2015	576.4	585.6	572.2	585.6
10/13/2015	581.4	588.8	578	579.6
10/14/2015	598.4	612	586.2	602
10/15/2015	595.6	603	593.6	596.8
10/16/2015	602	608	592.8	593.6
10/19/2015	594.2	606	591.4	600
10/20/2015	606	611	597.6	605
10/21/2015	605	611	601	609
10/22/2015	606	608	602	604
10/23/2015	612	619	610	618
10/26/2015	617	620	614	615
10/27/2015	616	622	614	617
10/28/2015	621	628	618	622
10/29/2015	624	630	623	628
10/30/2015	627	634	623	632
11/02/2015	622	623	610	611
11/04/2015	625	638	624	631
11/05/2015	636	640	630	636
11/06/2015	639	639	629	633
11/09/2015	635	640	631	639
11/10/2015	629	638	628	634
11/11/2015	633	639	633	637
11/12/2015	638	640	633	636
11/13/2015	631	639	629	637
11/16/2015	627	638	625	636
11/17/2015	640	650	633	648
11/18/2015	651	658	646	649
11/19/2015	656	664	652	652
11/20/2015	657	661	648	658
11/24/2015	660	670	657	668
11/25/2015	668	672	665	668
11/26/2015	672	678	669	672
11/27/2015	676	676	665	669
11/30/2015	666	666	655	655
12/01/2015	656	669	655	669
12/02/2015	671	687	666	684
12/03/2015	682	684	677	680
12/04/2015	673	677	668	672
12/07/2015	675	686	671	683
12/08/2015	682	687	676	677
12/09/2015	678	686	675	676
12/10/2015	669	677	667	669
12/11/2015	663	675	663	668
12/14/2015	655	667	653	663
12/15/2015	658	668	647	649
12/16/2015	654	660	649	656
12/17/2015	667	676	664	673
12/18/2015	678	699	670	670
12/21/2015	668	674	659	671
12/22/2015	669	681	667	678
12/24/2015	684	686	666	667
12/25/2015	669	670	661	663
12/28/2015	661	667	654	664
12/29/2015	657	671	654	671
12/30/2015	675	676	666	672

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High