Advertisement
Advertisement
U.S. markets open in 6 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

T.O. Holdings CO.,LTD. (9812.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
253.00-5.00 (-1.94%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022255.00258.00252.00253.00253.003,100
Dec 02, 2022262.00265.00252.00258.00258.0012,200
Dec 01, 2022270.00270.00262.00262.00262.006,100
Nov 30, 2022265.00266.00265.00265.00265.00700
Nov 29, 2022264.00268.00264.00268.00268.00500
Nov 28, 2022269.00270.00267.00268.00268.002,300
Nov 25, 2022267.00269.00260.00269.00269.004,400
Nov 24, 2022266.00268.00265.00266.00266.004,100
Nov 22, 2022264.00266.00264.00265.00265.004,200
Nov 21, 2022265.00266.00262.00264.00264.002,000
Nov 18, 2022261.00264.00261.00264.00264.003,200
Nov 17, 2022262.00262.00258.00262.00262.003,600
Nov 16, 2022264.00264.00258.00261.00261.003,100
Nov 15, 2022262.00265.00260.00265.00265.006,800
Nov 14, 2022268.00268.00261.00267.00267.003,400
Nov 11, 2022265.00268.00262.00267.00267.004,300
Nov 10, 2022264.00264.00260.00262.00262.001,500
Nov 09, 2022260.00263.00258.00261.00261.005,900
Nov 08, 2022257.00262.00249.00257.00257.0010,700
Nov 07, 2022258.00258.00257.00257.00257.00600
Nov 04, 2022262.00265.00257.00259.00259.003,100
Nov 02, 2022262.00265.00260.00265.00265.003,100
Nov 01, 2022259.00265.00259.00262.00262.001,800
Oct 31, 2022268.00269.00258.00259.00259.008,200
Oct 28, 2022269.00270.00260.00268.00268.001,600
Oct 27, 2022263.00272.00262.00269.00269.003,300
Oct 26, 2022271.00271.00260.00265.00265.002,300
Oct 25, 2022267.00275.00266.00271.00271.005,100
Oct 24, 2022258.00268.00258.00268.00268.002,500
Oct 21, 2022258.00262.00255.00262.00262.002,200
Oct 20, 2022263.00263.00257.00258.00258.002,500
Oct 19, 2022262.00263.00258.00261.00261.0011,700
Oct 18, 2022267.00267.00260.00262.00262.0012,900
Oct 17, 2022255.00273.00250.00256.00256.0025,900
Oct 14, 2022254.00255.00245.00253.00253.009,100
Oct 13, 2022250.00254.00245.00254.00254.0012,200
Oct 12, 2022243.00247.00238.00247.00247.007,600
Oct 11, 2022243.00245.00238.00241.00241.0012,300
Oct 07, 2022249.00253.00246.00251.00251.004,600
Oct 06, 2022249.00251.00247.00249.00249.005,100
Oct 05, 2022249.00250.00245.00245.00245.003,400
Oct 04, 2022246.00250.00243.00247.00247.004,400
Oct 03, 2022248.00248.00241.00243.00243.0012,500
Sep 30, 2022260.00260.00253.00253.00253.002,600
Sep 29, 2022258.00262.00252.00260.00260.005,100
Sep 28, 2022268.00268.00253.00258.00258.0014,700
Sep 27, 2022271.00276.00267.00276.00276.008,600
Sep 26, 2022278.00278.00268.00271.00271.007,500
Sep 22, 2022279.00279.00271.00276.00276.003,400
Sep 21, 2022279.00283.00275.00278.00278.001,500
Sep 20, 2022288.00288.00279.00280.00280.0030,200
Sep 16, 2022280.00280.00275.00276.00276.001,800
Sep 15, 2022284.00284.00273.00274.00274.0036,500
Sep 14, 2022284.00288.00284.00288.00288.007,100
Sep 13, 2022290.00290.00287.00290.00290.005,000
Sep 12, 2022289.00296.00285.00285.00285.0031,200
Sep 09, 2022289.00289.00285.00288.00288.001,500
Sep 08, 2022289.00289.00285.00287.00287.002,000
Sep 07, 2022292.00292.00285.00285.00285.004,200
Sep 06, 2022288.00290.00288.00290.00290.00700
Sep 05, 2022286.00291.00286.00289.00289.003,700
Sep 02, 2022287.00292.00286.00286.00286.003,000
Sep 01, 2022291.00291.00287.00287.00287.005,200
Aug 31, 2022293.00294.00291.00292.00292.001,500
Aug 30, 2022292.00294.00291.00292.00292.004,800
Aug 29, 2022290.00292.00286.00290.00290.004,900
Aug 26, 2022285.00289.00285.00287.00287.003,700
Aug 25, 2022287.00288.00283.00284.00284.006,700
Aug 24, 2022285.00288.00283.00285.00285.002,500
Aug 23, 2022281.00288.00281.00287.00287.005,200
Aug 22, 2022293.00293.00282.00283.00283.0018,800
Aug 19, 2022298.00299.00290.00291.00291.0025,200
Aug 18, 2022301.00303.00298.00299.00299.007,100
Aug 17, 2022298.00301.00296.00301.00301.0010,900
Aug 16, 2022299.00300.00296.00298.00298.004,400
Aug 15, 2022300.00303.00295.00303.00303.0034,500
Aug 12, 2022308.00309.00287.00304.00304.00203,800
Aug 10, 2022304.00310.00301.00306.00306.0010,900
Aug 09, 2022321.00321.00291.00306.00306.0025,600
Aug 08, 2022322.00322.00312.00315.00315.004,500
Aug 05, 2022324.00326.00305.00320.00320.0047,600
Aug 04, 2022318.00325.00316.00319.00319.0013,700
Aug 03, 2022319.00322.00313.00316.00316.007,900
Aug 02, 2022318.00318.00314.00317.00317.007,800
Aug 01, 2022315.00315.00310.00312.00312.003,700
Jul 29, 2022317.00317.00305.00305.00305.008,500
Jul 28, 2022308.00313.00308.00312.00312.004,300
Jul 27, 2022310.00310.00305.00308.00308.002,900
Jul 26, 2022304.00308.00304.00308.00308.005,100
Jul 25, 2022306.00307.00302.00302.00302.004,600
Jul 22, 2022311.00311.00300.00303.00303.0010,700
Jul 21, 2022308.00322.00305.00308.00308.0026,500
Jul 20, 2022326.00330.00299.00319.00319.0039,500
Jul 19, 2022343.00343.00324.00335.00335.0015,100
Jul 15, 2022367.00367.00346.00351.00351.0025,400
Jul 14, 2022364.00368.00358.00361.00361.0014,700
Jul 13, 2022363.00363.00351.00362.00362.0014,500
Jul 12, 2022368.00368.00354.00363.00363.004,500
Jul 11, 2022359.00367.00355.00367.00367.0010,900
Jul 08, 2022358.00359.00350.00359.00359.004,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement