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

2019 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 888.1535

CLOSE 888.195

Low

LOW 763

High

HIGH 983

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2019	780	793	778	792
01/07/2019	831	848	826	834
01/08/2019	834	842	823	825
01/09/2019	820	822	795	797
01/10/2019	797	814	793	814
01/11/2019	818	818	802	807
01/15/2019	794	799	783	790
01/16/2019	804	822	795	804
01/17/2019	809	828	806	819
01/18/2019	825	840	822	827
01/21/2019	835	835	822	825
01/22/2019	830	832	823	828
01/23/2019	823	826	815	816
01/24/2019	818	818	807	811
01/25/2019	813	817	795	796
01/28/2019	793	793	763	768
01/29/2019	776	798	776	795
01/30/2019	786	800	786	793
01/31/2019	801	807	791	793
02/01/2019	797	805	796	799
02/04/2019	806	815	804	811
02/05/2019	818	820	815	819
02/06/2019	820	822	813	814
02/07/2019	801	804	785	788
02/08/2019	782	798	782	785
02/12/2019	781	792	778	784
02/13/2019	794	797	790	790
02/14/2019	788	791	781	784
02/15/2019	780	786	771	785
02/18/2019	792	801	791	799
02/19/2019	796	805	796	803
02/20/2019	808	810	800	809
02/21/2019	809	825	807	824
02/22/2019	824	824	815	816
02/25/2019	819	820	798	809
02/26/2019	802	806	793	794
02/27/2019	799	806	793	796
02/28/2019	798	806	795	796
03/01/2019	804	811	801	805
03/04/2019	814	818	812	816
03/05/2019	810	812	804	808
03/06/2019	809	814	806	808
03/07/2019	808	823	808	816
03/08/2019	809	815	805	807
03/11/2019	814	822	812	821
03/12/2019	825	838	825	831
03/13/2019	834	837	824	830
03/14/2019	836	840	833	833
03/15/2019	840	850	840	849
03/18/2019	849	850	844	849
03/19/2019	856	861	847	848
03/20/2019	841	848	839	846
03/22/2019	855	860	851	857
03/25/2019	845	847	839	847
03/26/2019	859	874	858	873
03/27/2019	866	878	866	878
03/28/2019	865	880	863	871
03/29/2019	882	899	880	889
04/01/2019	898	902	878	880
04/02/2019	878	879	859	862
04/03/2019	867	869	853	862
04/04/2019	855	866	849	865
04/05/2019	856	866	855	857
04/08/2019	858	871	858	869
04/09/2019	870	871	855	860
04/10/2019	857	869	857	864
04/11/2019	864	876	864	873
04/12/2019	873	877	862	876
04/15/2019	893	908	885	886
04/16/2019	885	887	858	872
04/17/2019	866	874	849	850
04/18/2019	850	859	847	847
04/19/2019	846	854	843	850
04/22/2019	860	877	855	876
04/23/2019	868	884	868	881
04/24/2019	895	909	895	906
04/25/2019	916	938	916	934
04/26/2019	940	943	927	931
05/07/2019	936	938	919	921
05/08/2019	912	916	899	904
05/09/2019	910	912	895	899
05/10/2019	901	912	897	902
05/13/2019	906	916	902	904
05/14/2019	894	913	892	910
05/15/2019	913	932	912	928
05/16/2019	937	937	923	926
05/17/2019	933	948	931	944
05/20/2019	944	953	943	946
05/21/2019	953	956	950	953
05/22/2019	939	939	912	917
05/23/2019	918	932	917	927
05/24/2019	929	935	925	934
05/27/2019	937	945	935	943
05/28/2019	952	952	934	938
05/29/2019	937	954	933	954
05/30/2019	943	948	926	931
05/31/2019	928	941	927	932
06/03/2019	926	943	919	939
06/04/2019	937	937	917	931
06/05/2019	935	956	931	955
06/06/2019	954	960	947	947
06/07/2019	950	955	942	948
06/10/2019	954	960	950	959
06/11/2019	955	958	950	957
06/12/2019	955	971	952	965
06/13/2019	963	975	962	968
06/14/2019	973	974	962	969
06/17/2019	969	980	967	975
06/18/2019	976	981	960	963
06/19/2019	973	976	951	964
06/20/2019	973	983	966	971
06/21/2019	960	961	948	949
06/24/2019	959	959	946	953
06/25/2019	949	964	949	957
06/26/2019	949	952	943	949
06/27/2019	945	946	925	935
06/28/2019	925	926	901	916
07/01/2019	925	938	916	936
07/02/2019	936	954	936	954
07/03/2019	955	964	948	956
07/04/2019	958	967	956	964
07/05/2019	962	967	955	964
07/08/2019	954	956	948	953
07/09/2019	953	955	944	953
07/10/2019	943	953	934	950
07/11/2019	957	963	956	961
07/12/2019	958	959	943	945
07/16/2019	944	977	944	971
07/17/2019	966	970	950	956
07/18/2019	952	952	910	913
07/19/2019	907	923	892	923
07/22/2019	916	916	865	867
07/23/2019	861	862	839	849
07/24/2019	860	865	852	856
07/25/2019	851	852	835	839
07/26/2019	837	852	837	851
07/29/2019	853	861	850	861
07/30/2019	863	869	846	855
07/31/2019	848	855	845	850
08/01/2019	852	859	846	859
08/02/2019	852	877	852	877
08/05/2019	876	880	865	875
08/06/2019	858	884	852	881
08/07/2019	885	890	871	876
08/08/2019	880	883	873	877
08/09/2019	898	914	892	895
08/13/2019	894	907	893	895
08/14/2019	904	907	896	902
08/15/2019	887	900	881	897
08/16/2019	895	904	894	900
08/19/2019	905	905	882	895
08/20/2019	893	903	893	901
08/21/2019	895	912	893	910
08/22/2019	918	928	914	926
08/23/2019	930	938	918	922
08/26/2019	912	923	907	918
08/27/2019	925	929	921	926
08/28/2019	923	924	902	905
08/29/2019	895	896	876	887
08/30/2019	889	905	889	901
09/02/2019	908	912	894	897
09/03/2019	896	910	890	910
09/04/2019	915	925	911	915
09/05/2019	919	933	913	930
09/06/2019	932	933	909	916
09/09/2019	920	929	918	925
09/10/2019	920	920	880	883
09/11/2019	872	889	854	888
09/12/2019	890	913	888	905
09/13/2019	910	917	902	916
09/17/2019	915	929	908	924
09/18/2019	918	924	915	921
09/19/2019	927	942	927	941
09/20/2019	945	947	935	939
09/24/2019	936	952	932	950
09/25/2019	943	965	943	965
09/26/2019	970	974	950	954
09/27/2019	960	960	944	954
09/30/2019	945	957	942	947
10/01/2019	952	955	934	934
10/02/2019	931	935	925	927
10/03/2019	913	920	909	917
10/04/2019	917	939	914	936
10/07/2019	940	952	937	948
10/08/2019	949	952	937	940
10/09/2019	933	950	928	949
10/10/2019	944	950	931	937
10/11/2019	939	941	916	921
10/15/2019	920	955	905	933
10/16/2019	933	952	918	952
10/17/2019	941	949	934	940
10/18/2019	948	948	918	918
10/21/2019	912	922	908	913
10/23/2019	920	938	917	936
10/24/2019	940	940	924	925
10/25/2019	920	924	913	917
10/28/2019	913	914	888	899
10/29/2019	896	898	878	883
10/30/2019	883	903	883	892
10/31/2019	890	895	872	874
11/01/2019	870	886	866	883
11/05/2019	889	889	876	880
11/06/2019	883	883	861	864
11/07/2019	865	879	865	875
11/08/2019	879	879	861	869
11/11/2019	879	892	878	888
11/12/2019	892	906	890	890
11/13/2019	891	896	885	893
11/14/2019	893	899	889	895
11/15/2019	898	911	890	903
11/18/2019	900	900	888	894
11/19/2019	892	902	890	893
11/20/2019	887	899	886	895
11/21/2019	893	901	881	898
11/22/2019	898	899	889	890
11/25/2019	896	905	896	903
11/26/2019	904	905	898	900
11/27/2019	903	907	897	907
11/28/2019	908	910	896	898
11/29/2019	900	904	889	889
12/02/2019	886	901	883	893
12/03/2019	886	896	884	890
12/04/2019	884	893	882	892
12/05/2019	902	907	890	898
12/06/2019	901	902	894	896
12/09/2019	896	897	885	890
12/10/2019	887	892	884	888
12/11/2019	886	887	880	881
12/12/2019	880	883	875	883
12/13/2019	895	895	884	888
12/16/2019	888	894	886	887
12/17/2019	886	891	874	887
12/18/2019	890	898	888	892
12/19/2019	894	902	893	902
12/20/2019	905	914	899	912
12/23/2019	913	915	903	908
12/24/2019	913	915	907	913
12/25/2019	905	907	895	897
12/26/2019	899	904	896	904
12/27/2019	899	916	899	910
12/30/2019	911	915	906	909

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High