Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,393.50
-1.00 (-0.07%)
Jan 22, 2026, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,392.00 | 1,401.50 | 1,379.50 | 1,393.50 | 1,393.50 | -0.07% | 701,000 |
| Jan 21, 2026 | 1,363.00 | 1,398.50 | 1,348.00 | 1,394.50 | 1,394.50 | 0.58% | 540,800 |
| Jan 20, 2026 | 1,395.00 | 1,395.50 | 1,379.50 | 1,386.50 | 1,386.50 | -0.79% | 458,600 |
| Jan 19, 2026 | 1,410.00 | 1,413.00 | 1,377.00 | 1,397.50 | 1,397.50 | -1.13% | 499,000 |
| Jan 16, 2026 | 1,376.50 | 1,415.00 | 1,374.00 | 1,413.50 | 1,413.50 | 1.84% | 495,100 |
| Jan 15, 2026 | 1,370.00 | 1,391.50 | 1,365.50 | 1,388.00 | 1,388.00 | 0.73% | 554,800 |
| Jan 14, 2026 | 1,365.00 | 1,378.00 | 1,354.50 | 1,378.00 | 1,378.00 | 0.95% | 694,600 |
| Jan 13, 2026 | 1,357.50 | 1,366.00 | 1,344.50 | 1,365.00 | 1,365.00 | 2.82% | 601,800 |
| Jan 9, 2026 | 1,325.00 | 1,335.00 | 1,306.00 | 1,327.50 | 1,327.50 | 0.57% | 602,500 |
| Jan 8, 2026 | 1,308.00 | 1,337.00 | 1,308.00 | 1,320.00 | 1,320.00 | 0.57% | 472,500 |
| Jan 7, 2026 | 1,295.50 | 1,316.50 | 1,291.50 | 1,312.50 | 1,312.50 | -0.19% | 436,700 |
| Jan 6, 2026 | 1,304.50 | 1,322.50 | 1,294.50 | 1,315.00 | 1,315.00 | 1.74% | 434,700 |
| Jan 5, 2026 | 1,279.00 | 1,296.00 | 1,276.00 | 1,292.50 | 1,292.50 | 2.09% | 393,100 |
| Dec 30, 2025 | 1,275.00 | 1,278.50 | 1,266.00 | 1,266.00 | 1,266.00 | -0.43% | 387,400 |
| Dec 29, 2025 | 1,267.50 | 1,279.00 | 1,262.50 | 1,271.50 | 1,271.50 | 0.63% | 340,800 |
| Dec 26, 2025 | 1,287.50 | 1,293.00 | 1,254.00 | 1,263.50 | 1,263.50 | -0.35% | 331,800 |
| Dec 25, 2025 | 1,274.00 | 1,275.00 | 1,261.50 | 1,268.00 | 1,268.00 | 0.16% | 169,300 |
| Dec 24, 2025 | 1,265.50 | 1,274.50 | 1,263.00 | 1,266.00 | 1,266.00 | 0.36% | 299,400 |
| Dec 23, 2025 | 1,264.50 | 1,271.50 | 1,257.00 | 1,261.50 | 1,261.50 | -0.24% | 359,400 |
| Dec 22, 2025 | 1,267.00 | 1,274.00 | 1,258.50 | 1,264.50 | 1,264.50 | 0.12% | 649,100 |
| Dec 19, 2025 | 1,244.50 | 1,268.00 | 1,236.50 | 1,263.00 | 1,263.00 | 1.90% | 612,500 |
| Dec 18, 2025 | 1,234.00 | 1,242.00 | 1,223.00 | 1,239.50 | 1,239.50 | 0.98% | 475,400 |
| Dec 17, 2025 | 1,238.50 | 1,238.50 | 1,205.50 | 1,227.50 | 1,227.50 | -1.09% | 597,200 |
| Dec 16, 2025 | 1,260.00 | 1,265.00 | 1,237.50 | 1,241.00 | 1,241.00 | -1.23% | 602,600 |
| Dec 15, 2025 | 1,258.00 | 1,262.00 | 1,245.00 | 1,256.50 | 1,256.50 | -0.20% | 444,900 |
| Dec 12, 2025 | 1,261.00 | 1,261.00 | 1,242.00 | 1,259.00 | 1,259.00 | 1.37% | 544,800 |
| Dec 11, 2025 | 1,281.50 | 1,286.50 | 1,238.00 | 1,242.00 | 1,242.00 | -2.20% | 764,100 |
| Dec 10, 2025 | 1,245.00 | 1,278.50 | 1,241.00 | 1,270.00 | 1,270.00 | 3.25% | 998,600 |
| Dec 9, 2025 | 1,226.00 | 1,244.00 | 1,214.00 | 1,230.00 | 1,230.00 | 0.70% | 433,300 |
| Dec 8, 2025 | 1,212.00 | 1,228.00 | 1,203.50 | 1,221.50 | 1,221.50 | 2.05% | 572,200 |
| Dec 5, 2025 | 1,202.00 | 1,215.00 | 1,194.50 | 1,197.00 | 1,197.00 | -0.13% | 623,900 |
| Dec 4, 2025 | 1,193.00 | 1,208.00 | 1,190.00 | 1,198.50 | 1,198.50 | -0.17% | 599,900 |
| Dec 3, 2025 | 1,198.00 | 1,201.00 | 1,186.00 | 1,200.50 | 1,200.50 | -0.08% | 485,400 |
| Dec 2, 2025 | 1,210.00 | 1,218.50 | 1,186.00 | 1,201.50 | 1,201.50 | -1.56% | 824,000 |
| Dec 1, 2025 | 1,230.00 | 1,237.00 | 1,209.50 | 1,220.50 | 1,220.50 | 0.54% | 681,200 |
| Nov 28, 2025 | 1,190.50 | 1,219.50 | 1,190.00 | 1,214.00 | 1,214.00 | 1.93% | 763,400 |
| Nov 27, 2025 | 1,200.00 | 1,209.50 | 1,191.00 | 1,191.00 | 1,191.00 | -0.38% | 350,300 |
| Nov 26, 2025 | 1,178.50 | 1,201.50 | 1,172.50 | 1,195.50 | 1,195.50 | 2.27% | 602,400 |
| Nov 25, 2025 | 1,166.00 | 1,175.50 | 1,148.00 | 1,169.00 | 1,169.00 | 1.48% | 602,600 |
| Nov 21, 2025 | 1,125.00 | 1,158.00 | 1,122.00 | 1,152.00 | 1,152.00 | 2.22% | 765,100 |
| Nov 20, 2025 | 1,117.50 | 1,134.50 | 1,116.00 | 1,127.00 | 1,127.00 | 0.81% | 685,400 |
| Nov 19, 2025 | 1,107.00 | 1,125.00 | 1,099.50 | 1,118.00 | 1,118.00 | 2.10% | 641,200 |
| Nov 18, 2025 | 1,109.50 | 1,124.00 | 1,093.50 | 1,095.00 | 1,095.00 | -2.14% | 706,100 |
| Nov 17, 2025 | 1,114.00 | 1,124.50 | 1,091.00 | 1,119.00 | 1,119.00 | 0.45% | 808,400 |
| Nov 14, 2025 | 1,103.50 | 1,126.50 | 1,100.50 | 1,114.00 | 1,114.00 | 0.59% | 990,300 |
| Nov 13, 2025 | 1,111.00 | 1,158.50 | 1,080.50 | 1,107.50 | 1,107.50 | 1.56% | 2,188,300 |
| Nov 12, 2025 | 1,082.50 | 1,099.50 | 1,080.50 | 1,090.50 | 1,090.50 | 0.28% | 659,700 |
| Nov 11, 2025 | 1,083.00 | 1,093.50 | 1,072.00 | 1,087.50 | 1,087.50 | -0.05% | 387,200 |
| Nov 10, 2025 | 1,079.50 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.73% | 389,200 |
| Nov 7, 2025 | 1,077.00 | 1,082.00 | 1,061.50 | 1,069.50 | 1,069.50 | -0.93% | 432,600 |