Stock listing
Tokyo:9444 Toshin Holdings Co., Ltd. (トーシンホールディングス) 株価
Follow Toshin Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:9444
¥175.00 JPY -13.00 (-6.9%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥172.00 – ¥183.00 JPYNov 4, 2026
- Volume
- 38,700 sharesNov 4, 2026
- Market cap
- ¥1.14B JPYAt the close on Nov 4, 2026 · price × 6.54M shares outstanding
- Traded on an average day
- ¥24.09M JPYMedian day 13,500 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:9444 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥175.00 | -13.00 | -6.9% | ¥183.00 | ¥183.00 | ¥172.00 | 38,700 | |
| ¥188.00 | -16.00 | -7.8% | ¥187.00 | ¥195.00 | ¥182.00 | 43,400 | |
| ¥204.00 | -8.00 | -3.8% | ¥208.00 | ¥220.00 | ¥196.00 | 84,000 | |
| ¥212.00 | -40.00 | -15.9% | ¥212.00 | ¥226.00 | ¥203.00 | 278,400 | |
| ¥252.00 | +18.00 | +7.7% | ¥226.00 | ¥314.00 | ¥226.00 | 666,900 | |
| ¥234.00 | -8.00 | -3.3% | ¥242.00 | ¥284.00 | ¥234.00 | 65,500 | |
| ¥242.00 | +6.00 | +2.5% | ¥240.00 | ¥248.00 | ¥240.00 | 4,700 | |
| ¥236.00 | -15.00 | -6.0% | ¥251.00 | ¥252.00 | ¥232.00 | 29,300 | |
| ¥251.00 | -5.00 | -2.0% | ¥255.00 | ¥257.00 | ¥250.00 | 6,400 | |
| ¥256.00 | 0.00 | 0.0% | ¥259.00 | ¥259.00 | ¥255.00 | 4,400 | |
| ¥256.00 | -6.00 | -2.3% | ¥262.00 | ¥262.00 | ¥256.00 | 5,100 | |
| ¥262.00 | +4.00 | +1.6% | ¥260.00 | ¥262.00 | ¥258.00 | 5,200 | |
| ¥258.00 | -1.00 | -0.4% | ¥258.00 | ¥262.00 | ¥258.00 | 3,000 | |
| ¥259.00 | -3.00 | -1.1% | ¥259.00 | ¥261.00 | ¥259.00 | 5,100 | |
| ¥262.00 | +1.00 | +0.4% | ¥260.00 | ¥267.00 | ¥260.00 | 4,700 | |
| ¥261.00 | +2.00 | +0.8% | ¥257.00 | ¥262.00 | ¥257.00 | 5,100 | |
| ¥259.00 | 0.00 | 0.0% | ¥265.00 | ¥265.00 | ¥259.00 | 3,700 | |
| ¥259.00 | 0.00 | 0.0% | ¥260.00 | ¥265.00 | ¥259.00 | 6,800 | |
| ¥259.00 | -2.00 | -0.8% | ¥260.00 | ¥265.00 | ¥258.00 | 9,800 | |
| ¥261.00 | 0.00 | 0.0% | ¥264.00 | ¥268.00 | ¥261.00 | 8,800 | |
| ¥261.00 | -6.00 | -2.2% | ¥267.00 | ¥270.00 | ¥261.00 | 13,900 | |
| ¥267.00 | -11.00 | -4.0% | ¥274.00 | ¥274.00 | ¥263.00 | 22,800 | |
| ¥278.00 | +22.00 | +8.6% | ¥261.00 | ¥294.00 | ¥257.00 | 200,900 | |
| ¥256.00 | -16.00 | -5.9% | ¥264.00 | ¥267.00 | ¥256.00 | 26,000 | |
| ¥272.00 | +13.00 | +5.0% | ¥259.00 | ¥313.00 | ¥250.00 | 479,100 | |
| ¥259.00 | +1.00 | +0.4% | ¥258.00 | ¥260.00 | ¥258.00 | 8,700 | |
| ¥258.00 | -8.00 | -3.0% | ¥259.00 | ¥264.00 | ¥257.00 | 6,700 | |
| ¥266.00 | +5.00 | +1.9% | ¥255.00 | ¥266.00 | ¥255.00 | 9,800 | |
| ¥261.00 | +6.00 | +2.4% | ¥259.00 | ¥261.00 | ¥258.00 | 2,200 | |
| ¥255.00 | +3.00 | +1.2% | ¥258.00 | ¥260.00 | ¥255.00 | 4,500 | |
| ¥252.00 | -10.00 | -3.8% | ¥258.00 | ¥263.00 | ¥252.00 | 14,500 | |
| ¥262.00 | +5.00 | +1.9% | ¥256.00 | ¥265.00 | ¥256.00 | 10,800 | |
| ¥257.00 | 0.00 | 0.0% | ¥257.00 | ¥260.00 | ¥257.00 | 5,700 | |
| ¥257.00 | -4.00 | -1.5% | ¥260.00 | ¥261.00 | ¥256.00 | 6,700 | |
| ¥261.00 | -10.00 | -3.7% | ¥264.00 | ¥265.00 | ¥261.00 | 11,900 | |
| ¥271.00 | -8.00 | -2.9% | ¥280.00 | ¥280.00 | ¥266.00 | 12,800 | |
| ¥279.00 | +9.00 | +3.3% | ¥270.00 | ¥316.00 | ¥267.00 | 145,600 | |
| ¥270.00 | -3.00 | -1.1% | ¥273.00 | ¥278.00 | ¥270.00 | 6,300 | |
| ¥273.00 | -7.00 | -2.5% | ¥280.00 | ¥281.00 | ¥260.00 | 15,900 | |
| ¥280.00 | -4.00 | -1.4% | ¥287.00 | ¥287.00 | ¥279.00 | 10,100 | |
| ¥284.00 | -6.00 | -2.1% | ¥289.00 | ¥289.00 | ¥282.00 | 5,900 | |
| ¥290.00 | +2.00 | +0.7% | ¥290.00 | ¥290.00 | ¥280.00 | 12,100 | |
| ¥288.00 | -1.00 | -0.3% | ¥294.00 | ¥294.00 | ¥280.00 | 10,500 | |
| ¥289.00 | +9.00 | +3.2% | ¥272.00 | ¥289.00 | ¥270.00 | 18,600 | |
| ¥280.00 | -12.00 | -4.1% | ¥292.00 | ¥306.00 | ¥268.00 | 33,400 | |
| ¥292.00 | -28.00 | -8.8% | ¥316.00 | ¥316.00 | ¥292.00 | 56,800 | |
| ¥320.00 | +1.00 | +0.3% | ¥319.00 | ¥325.00 | ¥298.00 | 87,500 | |
| ¥319.00 | +51.00 | +19.0% | ¥268.00 | ¥327.00 | ¥267.00 | 420,900 | |
| ¥268.00 | -2.00 | -0.7% | ¥265.00 | ¥273.00 | ¥265.00 | 8,900 | |
| ¥270.00 | -2.00 | -0.7% | ¥264.00 | ¥272.00 | ¥264.00 | 13,500 | |
| ¥272.00 | -11.00 | -3.9% | ¥278.00 | ¥279.00 | ¥261.00 | 31,700 | |
| ¥283.00 | -2.00 | -0.7% | ¥282.00 | ¥288.00 | ¥282.00 | 10,200 | |
| ¥285.00 | 0.00 | 0.0% | ¥285.00 | ¥298.00 | ¥280.00 | 33,900 | |
| ¥285.00 | -1.00 | -0.3% | ¥294.00 | ¥294.00 | ¥275.00 | 21,500 | |
| ¥286.00 | -3.00 | -1.0% | ¥288.00 | ¥288.00 | ¥267.00 | 48,400 | |
| ¥289.00 | -31.00 | -9.7% | ¥300.00 | ¥314.00 | ¥275.00 | 88,800 | |
| ¥320.00 | +5.00 | +1.6% | ¥307.00 | ¥325.00 | ¥296.00 | 63,300 | |
| ¥315.00 | -17.00 | -5.1% | ¥325.00 | ¥331.00 | ¥308.00 | 76,800 | |
| ¥332.00 | +7.00 | +2.2% | ¥309.00 | ¥363.00 | ¥301.00 | 512,100 | |
| ¥325.00 | +27.00 | +9.1% | ¥330.00 | ¥378.00 | ¥314.00 | 939,600 | |
| ¥298.00 | +80.00 | +36.7% | ¥226.00 | ¥298.00 | ¥226.00 | 330,100 |
- Ticker
- Tokyo:9444
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 16, 2026
TABLE-Toshin Holdings - 9-MTH group results
Latest news
Toshin Holdings Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Mar 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Toshin Holdings Co., Ltd.