Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,600.50
+28.50 (1.81%)
Mar 4, 2026, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,594.00 | 1,613.50 | 1,561.50 | 1,572.00 | 1,572.00 | -2.33% | 881,700 |
| Mar 2, 2026 | 1,572.50 | 1,609.50 | 1,553.00 | 1,609.50 | 1,609.50 | -1.29% | 944,400 |
| Feb 27, 2026 | 1,592.00 | 1,630.50 | 1,583.50 | 1,630.50 | 1,630.50 | 3.26% | 1,118,900 |
| Feb 26, 2026 | 1,575.00 | 1,597.00 | 1,567.50 | 1,579.00 | 1,579.00 | 0.03% | 815,500 |
| Feb 25, 2026 | 1,573.00 | 1,594.00 | 1,548.00 | 1,578.50 | 1,578.50 | 0.35% | 767,900 |
| Feb 24, 2026 | 1,568.50 | 1,573.00 | 1,525.00 | 1,573.00 | 1,573.00 | 2.91% | 1,043,600 |
| Feb 20, 2026 | 1,525.00 | 1,538.00 | 1,516.00 | 1,528.50 | 1,528.50 | -0.88% | 648,500 |
| Feb 19, 2026 | 1,526.00 | 1,544.00 | 1,504.00 | 1,542.00 | 1,542.00 | 1.65% | 611,300 |
| Feb 18, 2026 | 1,515.00 | 1,525.50 | 1,504.00 | 1,517.00 | 1,517.00 | -0.16% | 640,500 |
| Feb 17, 2026 | 1,518.00 | 1,535.00 | 1,500.50 | 1,519.50 | 1,519.50 | 0.16% | 721,300 |
| Feb 16, 2026 | 1,544.50 | 1,556.00 | 1,504.50 | 1,517.00 | 1,517.00 | -0.82% | 1,437,100 |
| Feb 13, 2026 | 1,578.50 | 1,589.00 | 1,480.50 | 1,529.50 | 1,529.50 | -3.23% | 2,531,100 |
| Feb 12, 2026 | 1,558.00 | 1,592.50 | 1,553.50 | 1,580.50 | 1,580.50 | 1.51% | 884,200 |
| Feb 10, 2026 | 1,540.50 | 1,559.00 | 1,529.00 | 1,557.00 | 1,557.00 | 1.76% | 697,200 |
| Feb 9, 2026 | 1,538.50 | 1,546.00 | 1,507.50 | 1,530.00 | 1,530.00 | 4.05% | 829,600 |
| Feb 6, 2026 | 1,426.00 | 1,473.00 | 1,426.00 | 1,470.50 | 1,470.50 | 2.83% | 599,700 |
| Feb 5, 2026 | 1,435.50 | 1,439.00 | 1,407.50 | 1,430.00 | 1,430.00 | 0.88% | 447,400 |
| Feb 4, 2026 | 1,405.00 | 1,424.00 | 1,399.00 | 1,417.50 | 1,417.50 | 1.32% | 554,800 |
| Feb 3, 2026 | 1,369.50 | 1,407.00 | 1,363.50 | 1,399.00 | 1,399.00 | 3.86% | 520,200 |
| Feb 2, 2026 | 1,354.00 | 1,380.50 | 1,347.00 | 1,347.00 | 1,347.00 | -0.19% | 520,900 |
| Jan 30, 2026 | 1,360.50 | 1,365.00 | 1,342.50 | 1,349.50 | 1,349.50 | -1.06% | 503,400 |
| Jan 29, 2026 | 1,339.50 | 1,366.00 | 1,320.00 | 1,364.00 | 1,364.00 | 1.04% | 473,300 |
| Jan 28, 2026 | 1,356.50 | 1,366.50 | 1,349.50 | 1,350.00 | 1,350.00 | -1.68% | 326,000 |
| Jan 27, 2026 | 1,365.00 | 1,373.00 | 1,349.50 | 1,373.00 | 1,373.00 | -0.07% | 589,200 |
| Jan 26, 2026 | 1,386.00 | 1,397.00 | 1,368.00 | 1,374.00 | 1,374.00 | -2.21% | 498,400 |
| Jan 23, 2026 | 1,400.50 | 1,410.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.83% | 353,400 |
| 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 |