9602.T
Toho Co., Ltd.
06:30:00
1241.5 ¥
0.0000 (%0.00)
Previous Close: 1256.5
Day Low₺1234
Day High₺1254
9602.T: Toho Co., Ltd. Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,000.0205
CLOSE 1,000.1475
Low
LOW 849
High
HIGH 1,106
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 992 | 994 | 970 | 992 |
| 01/05/2022 | 986 | 988 | 968 | 972 |
| 01/06/2022 | 956 | 967 | 946 | 951 |
| 01/07/2022 | 947 | 953 | 935 | 941 |
| 01/11/2022 | 943 | 955 | 940 | 948 |
| 01/12/2022 | 954 | 968 | 947 | 964 |
| 01/13/2022 | 962 | 967 | 903 | 911 |
| 01/14/2022 | 906 | 918 | 891 | 907 |
| 01/17/2022 | 899 | 914 | 896 | 909 |
| 01/18/2022 | 915 | 923 | 899 | 908 |
| 01/19/2022 | 894 | 910 | 882 | 886 |
| 01/20/2022 | 886 | 915 | 886 | 908 |
| 01/21/2022 | 906 | 925 | 900 | 922 |
| 01/24/2022 | 912 | 915 | 903 | 911 |
| 01/25/2022 | 899 | 901 | 884 | 896 |
| 01/26/2022 | 891 | 899 | 884 | 893 |
| 01/27/2022 | 894 | 898 | 852 | 852 |
| 01/28/2022 | 850 | 884 | 849 | 879 |
| 01/31/2022 | 880 | 898 | 874 | 885 |
| 02/01/2022 | 894 | 910 | 891 | 896 |
| 02/02/2022 | 907 | 925 | 899 | 918 |
| 02/03/2022 | 918 | 935 | 917 | 927 |
| 02/04/2022 | 923 | 954 | 922 | 949 |
| 02/07/2022 | 954 | 968 | 953 | 953 |
| 02/08/2022 | 950 | 971 | 950 | 964 |
| 02/09/2022 | 968 | 976 | 953 | 955 |
| 02/10/2022 | 963 | 974 | 963 | 970 |
| 02/14/2022 | 946 | 964 | 944 | 954 |
| 02/15/2022 | 955 | 965 | 950 | 957 |
| 02/16/2022 | 973 | 976 | 962 | 967 |
| 02/17/2022 | 957 | 964 | 949 | 955 |
| 02/18/2022 | 949 | 961 | 947 | 955 |
| 02/21/2022 | 941 | 957 | 941 | 955 |
| 02/22/2022 | 944 | 957 | 940 | 957 |
| 02/24/2022 | 971 | 976 | 951 | 959 |
| 02/25/2022 | 960 | 965 | 950 | 962 |
| 02/28/2022 | 959 | 963 | 950 | 957 |
| 03/01/2022 | 969 | 975 | 964 | 969 |
| 03/02/2022 | 961 | 982 | 960 | 979 |
| 03/03/2022 | 983 | 992 | 981 | 984 |
| 03/04/2022 | 978 | 979 | 958 | 963 |
| 03/07/2022 | 953 | 957 | 940 | 946 |
| 03/08/2022 | 932 | 940 | 916 | 922 |
| 03/09/2022 | 918 | 930 | 904 | 914 |
| 03/10/2022 | 935 | 941 | 931 | 938 |
| 03/11/2022 | 924 | 931 | 913 | 917 |
| 03/14/2022 | 924 | 943 | 919 | 922 |
| 03/15/2022 | 922 | 943 | 921 | 939 |
| 03/16/2022 | 947 | 951 | 938 | 949 |
| 03/17/2022 | 961 | 966 | 948 | 953 |
| 03/18/2022 | 952 | 961 | 948 | 961 |
| 03/22/2022 | 968 | 968 | 940 | 947 |
| 03/23/2022 | 961 | 961 | 945 | 957 |
| 03/24/2022 | 950 | 972 | 950 | 968 |
| 03/25/2022 | 972 | 976 | 949 | 961 |
| 03/28/2022 | 961 | 973 | 959 | 965 |
| 03/29/2022 | 969 | 969 | 952 | 962 |
| 03/30/2022 | 964 | 964 | 937 | 946 |
| 03/31/2022 | 936 | 946 | 927 | 927 |
| 04/01/2022 | 918 | 921 | 904 | 917 |
| 04/04/2022 | 915 | 926 | 907 | 925 |
| 04/05/2022 | 934 | 940 | 921 | 934 |
| 04/06/2022 | 924 | 930 | 908 | 913 |
| 04/07/2022 | 900 | 912 | 889 | 908 |
| 04/08/2022 | 910 | 923 | 908 | 914 |
| 04/11/2022 | 906 | 914 | 895 | 897 |
| 04/12/2022 | 888 | 897 | 874 | 877 |
| 04/13/2022 | 888 | 958 | 880 | 954 |
| 04/14/2022 | 954 | 976 | 948 | 964 |
| 04/15/2022 | 978 | 999 | 969 | 978 |
| 04/18/2022 | 969 | 981 | 963 | 977 |
| 04/19/2022 | 977 | 977 | 951 | 962 |
| 04/20/2022 | 971 | 977 | 959 | 960 |
| 04/21/2022 | 956 | 972 | 954 | 967 |
| 04/22/2022 | 955 | 968 | 952 | 966 |
| 04/25/2022 | 943 | 951 | 934 | 946 |
| 04/26/2022 | 955 | 962 | 949 | 950 |
| 04/27/2022 | 940 | 970 | 937 | 967 |
| 04/28/2022 | 972 | 978 | 961 | 966 |
| 05/02/2022 | 976 | 984 | 957 | 980 |
| 05/06/2022 | 975 | 995 | 963 | 988 |
| 05/09/2022 | 975 | 978 | 964 | 975 |
| 05/10/2022 | 973 | 976 | 953 | 960 |
| 05/11/2022 | 960 | 970 | 959 | 965 |
| 05/12/2022 | 962 | 962 | 938 | 939 |
| 05/13/2022 | 948 | 979 | 945 | 975 |
| 05/16/2022 | 996 | 996 | 963 | 977 |
| 05/17/2022 | 982 | 1,002 | 980 | 988 |
| 05/18/2022 | 992 | 998 | 981 | 995 |
| 05/19/2022 | 989 | 998 | 978 | 987 |
| 05/20/2022 | 988 | 991 | 976 | 982 |
| 05/23/2022 | 993 | 996 | 981 | 992 |
| 05/24/2022 | 992 | 994 | 980 | 982 |
| 05/25/2022 | 978 | 983 | 971 | 980 |
| 05/26/2022 | 983 | 998 | 982 | 993 |
| 05/27/2022 | 998 | 999 | 985 | 991 |
| 05/30/2022 | 1,000 | 1,014 | 998 | 1,006 |
| 05/31/2022 | 1,006 | 1,020 | 1,004 | 1,018 |
| 06/01/2022 | 1,018 | 1,042 | 1,016 | 1,042 |
| 06/02/2022 | 1,034 | 1,046 | 1,024 | 1,042 |
| 06/03/2022 | 1,046 | 1,046 | 1,014 | 1,018 |
| 06/06/2022 | 1,006 | 1,026 | 1,006 | 1,024 |
| 06/07/2022 | 1,024 | 1,026 | 1,014 | 1,020 |
| 06/08/2022 | 1,022 | 1,034 | 1,016 | 1,030 |
| 06/09/2022 | 1,030 | 1,038 | 1,028 | 1,032 |
| 06/10/2022 | 1,024 | 1,040 | 1,018 | 1,030 |
| 06/13/2022 | 1,010 | 1,018 | 1,000 | 1,012 |
| 06/14/2022 | 992 | 995 | 980 | 986 |
| 06/15/2022 | 976 | 979 | 962 | 962 |
| 06/16/2022 | 968 | 979 | 957 | 960 |
| 06/17/2022 | 946 | 958 | 937 | 947 |
| 06/20/2022 | 956 | 958 | 932 | 937 |
| 06/21/2022 | 941 | 951 | 940 | 947 |
| 06/22/2022 | 952 | 957 | 947 | 947 |
| 06/23/2022 | 955 | 978 | 953 | 961 |
| 06/24/2022 | 973 | 973 | 961 | 963 |
| 06/27/2022 | 967 | 968 | 954 | 958 |
| 06/28/2022 | 960 | 974 | 960 | 972 |
| 06/29/2022 | 961 | 987 | 961 | 983 |
| 06/30/2022 | 992 | 993 | 977 | 981 |
| 07/01/2022 | 987 | 987 | 961 | 967 |
| 07/04/2022 | 979 | 1,008 | 979 | 996 |
| 07/05/2022 | 994 | 1,012 | 992 | 1,008 |
| 07/06/2022 | 1,010 | 1,018 | 994 | 995 |
| 07/07/2022 | 1,000 | 1,002 | 972 | 985 |
| 07/08/2022 | 986 | 997 | 983 | 983 |
| 07/11/2022 | 995 | 1,012 | 990 | 1,010 |
| 07/12/2022 | 1,010 | 1,012 | 980 | 993 |
| 07/13/2022 | 1,028 | 1,072 | 1,026 | 1,054 |
| 07/14/2022 | 1,052 | 1,054 | 1,028 | 1,044 |
| 07/15/2022 | 1,040 | 1,048 | 1,034 | 1,044 |
| 07/19/2022 | 1,046 | 1,046 | 1,020 | 1,026 |
| 07/20/2022 | 1,040 | 1,050 | 1,026 | 1,048 |
| 07/21/2022 | 1,046 | 1,060 | 1,046 | 1,056 |
| 07/22/2022 | 1,052 | 1,072 | 1,050 | 1,066 |
| 07/25/2022 | 1,064 | 1,070 | 1,062 | 1,064 |
| 07/26/2022 | 1,064 | 1,066 | 1,052 | 1,058 |
| 07/27/2022 | 1,058 | 1,066 | 1,052 | 1,058 |
| 07/28/2022 | 1,064 | 1,064 | 1,050 | 1,056 |
| 07/29/2022 | 1,056 | 1,060 | 1,044 | 1,054 |
| 08/01/2022 | 1,054 | 1,074 | 1,054 | 1,068 |
| 08/02/2022 | 1,064 | 1,064 | 1,048 | 1,052 |
| 08/03/2022 | 1,048 | 1,056 | 1,044 | 1,052 |
| 08/04/2022 | 1,064 | 1,064 | 1,052 | 1,056 |
| 08/05/2022 | 1,058 | 1,066 | 1,056 | 1,060 |
| 08/08/2022 | 1,052 | 1,056 | 1,046 | 1,048 |
| 08/09/2022 | 1,052 | 1,066 | 1,050 | 1,062 |
| 08/10/2022 | 1,058 | 1,062 | 1,048 | 1,050 |
| 08/12/2022 | 1,066 | 1,078 | 1,056 | 1,060 |
| 08/15/2022 | 1,064 | 1,066 | 1,056 | 1,062 |
| 08/16/2022 | 1,066 | 1,078 | 1,064 | 1,074 |
| 08/17/2022 | 1,080 | 1,096 | 1,076 | 1,090 |
| 08/18/2022 | 1,086 | 1,106 | 1,084 | 1,102 |
| 08/19/2022 | 1,098 | 1,104 | 1,088 | 1,088 |
| 08/22/2022 | 1,076 | 1,078 | 1,066 | 1,072 |
| 08/23/2022 | 1,076 | 1,084 | 1,068 | 1,078 |
| 08/24/2022 | 1,074 | 1,074 | 1,064 | 1,066 |
| 08/25/2022 | 1,074 | 1,078 | 1,066 | 1,074 |
| 08/26/2022 | 1,088 | 1,088 | 1,066 | 1,068 |
| 08/29/2022 | 1,054 | 1,054 | 1,030 | 1,046 |
| 08/30/2022 | 1,040 | 1,062 | 1,034 | 1,062 |
| 08/31/2022 | 1,052 | 1,062 | 1,050 | 1,062 |
| 09/01/2022 | 1,052 | 1,068 | 1,052 | 1,060 |
| 09/02/2022 | 1,056 | 1,064 | 1,044 | 1,058 |
| 09/05/2022 | 1,052 | 1,056 | 1,048 | 1,054 |
| 09/06/2022 | 1,050 | 1,068 | 1,042 | 1,042 |
| 09/07/2022 | 1,040 | 1,054 | 1,038 | 1,050 |
| 09/08/2022 | 1,066 | 1,072 | 1,060 | 1,068 |
| 09/09/2022 | 1,068 | 1,080 | 1,066 | 1,078 |
| 09/12/2022 | 1,084 | 1,086 | 1,068 | 1,074 |
| 09/13/2022 | 1,070 | 1,072 | 1,058 | 1,072 |
| 09/14/2022 | 1,044 | 1,050 | 1,030 | 1,032 |
| 09/15/2022 | 1,038 | 1,040 | 1,026 | 1,030 |
| 09/16/2022 | 1,026 | 1,038 | 1,020 | 1,034 |
| 09/20/2022 | 1,038 | 1,054 | 1,036 | 1,048 |
| 09/21/2022 | 1,036 | 1,046 | 1,032 | 1,036 |
| 09/22/2022 | 1,026 | 1,030 | 1,012 | 1,026 |
| 09/26/2022 | 1,026 | 1,040 | 1,022 | 1,022 |
| 09/27/2022 | 1,020 | 1,032 | 1,016 | 1,032 |
| 09/28/2022 | 1,028 | 1,036 | 1,012 | 1,024 |
| 09/29/2022 | 1,044 | 1,056 | 1,036 | 1,054 |
| 09/30/2022 | 1,054 | 1,064 | 1,044 | 1,050 |
| 10/03/2022 | 1,044 | 1,046 | 1,016 | 1,032 |
| 10/04/2022 | 1,048 | 1,060 | 1,046 | 1,058 |
| 10/05/2022 | 1,060 | 1,060 | 1,048 | 1,050 |
| 10/06/2022 | 1,046 | 1,056 | 1,042 | 1,042 |
| 10/07/2022 | 1,038 | 1,038 | 1,028 | 1,034 |
| 10/11/2022 | 1,016 | 1,028 | 1,008 | 1,012 |
| 10/12/2022 | 1,006 | 1,024 | 999 | 1,016 |
| 10/13/2022 | 990 | 990 | 967 | 977 |
| 10/14/2022 | 1,000 | 1,026 | 994 | 1,018 |
| 10/17/2022 | 1,016 | 1,032 | 1,010 | 1,016 |
| 10/18/2022 | 1,030 | 1,032 | 1,022 | 1,030 |
| 10/19/2022 | 1,032 | 1,050 | 1,032 | 1,038 |
| 10/20/2022 | 1,028 | 1,036 | 1,018 | 1,034 |
| 10/21/2022 | 1,032 | 1,042 | 1,030 | 1,038 |
| 10/24/2022 | 1,050 | 1,054 | 1,024 | 1,024 |
| 10/25/2022 | 1,032 | 1,046 | 1,024 | 1,036 |
| 10/26/2022 | 1,048 | 1,056 | 1,044 | 1,046 |
| 10/27/2022 | 1,044 | 1,074 | 1,042 | 1,062 |
| 10/28/2022 | 1,052 | 1,066 | 1,046 | 1,062 |
| 10/31/2022 | 1,074 | 1,076 | 1,052 | 1,060 |
| 11/01/2022 | 1,058 | 1,070 | 1,054 | 1,064 |
| 11/02/2022 | 1,060 | 1,074 | 1,056 | 1,060 |
| 11/04/2022 | 1,050 | 1,058 | 1,026 | 1,028 |
| 11/07/2022 | 1,026 | 1,040 | 1,026 | 1,030 |
| 11/08/2022 | 1,030 | 1,036 | 1,012 | 1,014 |
| 11/09/2022 | 1,016 | 1,020 | 984 | 985 |
| 11/10/2022 | 992 | 1,012 | 991 | 1,006 |
| 11/11/2022 | 1,020 | 1,026 | 1,006 | 1,010 |
| 11/14/2022 | 1,030 | 1,034 | 1,020 | 1,024 |
| 11/15/2022 | 1,032 | 1,034 | 1,016 | 1,016 |
| 11/16/2022 | 1,016 | 1,050 | 1,014 | 1,044 |
| 11/17/2022 | 1,050 | 1,066 | 1,046 | 1,058 |
| 11/18/2022 | 1,054 | 1,068 | 1,050 | 1,062 |
| 11/21/2022 | 1,064 | 1,068 | 1,056 | 1,060 |
| 11/22/2022 | 1,066 | 1,076 | 1,064 | 1,070 |
| 11/24/2022 | 1,076 | 1,092 | 1,072 | 1,086 |
| 11/25/2022 | 1,094 | 1,094 | 1,072 | 1,078 |
| 11/28/2022 | 1,072 | 1,078 | 1,064 | 1,066 |
| 11/29/2022 | 1,066 | 1,078 | 1,062 | 1,072 |
| 11/30/2022 | 1,064 | 1,070 | 1,054 | 1,058 |
| 12/01/2022 | 1,068 | 1,068 | 1,050 | 1,052 |
| 12/02/2022 | 1,048 | 1,050 | 1,034 | 1,044 |
| 12/05/2022 | 1,044 | 1,044 | 1,030 | 1,038 |
| 12/06/2022 | 1,036 | 1,054 | 1,036 | 1,044 |
| 12/07/2022 | 1,044 | 1,058 | 1,042 | 1,052 |
| 12/08/2022 | 1,048 | 1,048 | 1,034 | 1,044 |
| 12/09/2022 | 1,042 | 1,056 | 1,042 | 1,050 |
| 12/12/2022 | 1,046 | 1,074 | 1,042 | 1,064 |
| 12/13/2022 | 1,072 | 1,074 | 1,060 | 1,068 |
| 12/14/2022 | 1,068 | 1,078 | 1,060 | 1,072 |
| 12/15/2022 | 1,072 | 1,072 | 1,062 | 1,064 |
| 12/16/2022 | 1,054 | 1,054 | 1,028 | 1,034 |
| 12/19/2022 | 1,028 | 1,038 | 1,026 | 1,032 |
| 12/20/2022 | 1,032 | 1,034 | 1,006 | 1,014 |
| 12/21/2022 | 1,014 | 1,016 | 999 | 1,008 |
| 12/22/2022 | 1,014 | 1,022 | 1,006 | 1,022 |
| 12/23/2022 | 1,020 | 1,026 | 1,006 | 1,008 |
| 12/26/2022 | 1,008 | 1,016 | 1,008 | 1,012 |
| 12/27/2022 | 1,022 | 1,030 | 1,020 | 1,022 |
| 12/28/2022 | 1,020 | 1,024 | 1,014 | 1,014 |
| 12/29/2022 | 1,012 | 1,022 | 1,008 | 1,022 |
| 12/30/2022 | 1,022 | 1,028 | 1,012 | 1,016 |