Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,070.00
+10.50 (0.99%)
Oct 24, 2025, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,065.00 | 1,070.00 | 1,054.50 | 1,070.00 | 1,070.00 | 0.99% | 310,200 |
| Oct 23, 2025 | 1,042.00 | 1,060.00 | 1,039.00 | 1,059.50 | 1,059.50 | 1.15% | 430,800 |
| Oct 22, 2025 | 1,031.50 | 1,051.00 | 1,029.50 | 1,047.50 | 1,047.50 | 1.60% | 335,400 |
| Oct 21, 2025 | 1,029.50 | 1,039.50 | 1,025.00 | 1,031.00 | 1,031.00 | -0.24% | 386,000 |
| Oct 20, 2025 | 1,030.00 | 1,034.00 | 1,020.00 | 1,033.50 | 1,033.50 | 1.47% | 283,400 |
| Oct 17, 2025 | 1,016.00 | 1,025.00 | 1,013.50 | 1,018.50 | 1,018.50 | -0.63% | 241,900 |
| Oct 16, 2025 | 1,028.00 | 1,032.00 | 1,018.50 | 1,025.00 | 1,025.00 | 0.89% | 394,800 |
| Oct 15, 2025 | 1,011.00 | 1,016.00 | 1,009.00 | 1,016.00 | 1,016.00 | 1.55% | 242,200 |
| Oct 14, 2025 | 989.90 | 1,013.50 | 988.00 | 1,000.50 | 1,000.50 | -0.50% | 395,600 |
| Oct 10, 2025 | 1,021.50 | 1,022.50 | 1,005.50 | 1,005.50 | 1,005.50 | -3.13% | 462,300 |
| Oct 9, 2025 | 1,033.00 | 1,042.00 | 1,025.00 | 1,038.00 | 1,038.00 | 0.39% | 367,900 |
| Oct 8, 2025 | 1,033.00 | 1,047.00 | 1,030.50 | 1,034.00 | 1,034.00 | 0.53% | 315,900 |
| Oct 7, 2025 | 1,027.00 | 1,034.00 | 1,017.00 | 1,028.50 | 1,028.50 | 0.15% | 369,000 |
| Oct 6, 2025 | 1,025.00 | 1,031.50 | 1,014.50 | 1,027.00 | 1,027.00 | 2.65% | 387,200 |
| Oct 3, 2025 | 990.00 | 1,001.00 | 990.00 | 1,000.50 | 1,000.50 | 0.86% | 248,900 |
| Oct 2, 2025 | 1,000.00 | 1,004.50 | 985.50 | 992.00 | 992.00 | -2.02% | 409,500 |
| Oct 1, 2025 | 1,012.00 | 1,018.00 | 1,000.00 | 1,012.50 | 1,012.50 | -0.74% | 477,700 |
| Sep 30, 2025 | 1,020.00 | 1,024.50 | 1,012.50 | 1,020.00 | 1,020.00 | -0.39% | 412,900 |
| Sep 29, 2025 | 1,035.50 | 1,035.50 | 1,017.00 | 1,024.00 | 1,024.00 | -2.57% | 439,900 |
| Sep 26, 2025 | 1,046.00 | 1,059.00 | 1,043.50 | 1,051.00 | 1,031.00 | 0.57% | 516,900 |
| Sep 25, 2025 | 1,037.00 | 1,050.50 | 1,034.50 | 1,045.00 | 1,025.11 | 0.43% | 349,400 |
| Sep 24, 2025 | 1,045.50 | 1,050.50 | 1,037.50 | 1,040.50 | 1,020.70 | -0.95% | 354,000 |
| Sep 22, 2025 | 1,048.50 | 1,058.50 | 1,044.00 | 1,050.50 | 1,030.51 | -0.24% | 375,800 |
| Sep 19, 2025 | 1,054.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,032.96 | 0.96% | 966,300 |
| Sep 18, 2025 | 1,037.00 | 1,046.50 | 1,028.50 | 1,043.00 | 1,023.15 | 0.68% | 324,400 |
| Sep 17, 2025 | 1,045.00 | 1,047.00 | 1,036.00 | 1,036.00 | 1,016.29 | -1.43% | 324,400 |
| Sep 16, 2025 | 1,048.50 | 1,064.50 | 1,045.50 | 1,051.00 | 1,031.00 | -0.52% | 301,500 |
| Sep 12, 2025 | 1,068.50 | 1,068.50 | 1,050.50 | 1,056.50 | 1,036.40 | -0.05% | 451,700 |
| Sep 11, 2025 | 1,060.00 | 1,068.50 | 1,052.50 | 1,057.00 | 1,036.89 | -0.61% | 451,700 |
| Sep 10, 2025 | 1,066.00 | 1,070.00 | 1,057.50 | 1,063.50 | 1,043.26 | -0.65% | 296,700 |
| Sep 9, 2025 | 1,069.50 | 1,079.00 | 1,066.50 | 1,070.50 | 1,050.13 | 0.56% | 408,800 |
| Sep 8, 2025 | 1,059.50 | 1,070.00 | 1,054.50 | 1,064.50 | 1,044.24 | 0.85% | 340,500 |
| Sep 5, 2025 | 1,068.00 | 1,069.00 | 1,047.50 | 1,055.50 | 1,035.41 | -0.57% | 384,700 |
| Sep 4, 2025 | 1,047.00 | 1,062.00 | 1,047.00 | 1,061.50 | 1,041.30 | 1.63% | 401,700 |
| Sep 3, 2025 | 1,053.00 | 1,058.50 | 1,038.00 | 1,044.50 | 1,024.62 | -0.52% | 396,000 |
| Sep 2, 2025 | 1,054.00 | 1,058.50 | 1,045.00 | 1,050.00 | 1,030.02 | - | 325,900 |
| Sep 1, 2025 | 1,040.50 | 1,055.00 | 1,039.00 | 1,050.00 | 1,030.02 | -0.05% | 382,000 |
| Aug 29, 2025 | 1,028.50 | 1,055.00 | 1,028.00 | 1,050.50 | 1,030.51 | 1.69% | 622,100 |
| Aug 28, 2025 | 1,012.00 | 1,035.50 | 1,010.00 | 1,033.00 | 1,013.34 | 1.97% | 576,600 |
| Aug 27, 2025 | 1,000.50 | 1,014.00 | 1,000.00 | 1,013.00 | 993.72 | 0.70% | 361,100 |
| Aug 26, 2025 | 1,010.00 | 1,012.00 | 1,000.00 | 1,006.00 | 986.86 | -0.15% | 459,800 |
| Aug 25, 2025 | 1,027.00 | 1,030.50 | 1,007.50 | 1,007.50 | 988.33 | -1.90% | 529,000 |
| Aug 22, 2025 | 1,015.00 | 1,029.50 | 1,012.50 | 1,027.00 | 1,007.46 | 1.18% | 521,400 |
| Aug 21, 2025 | 1,025.00 | 1,025.00 | 1,012.00 | 1,015.00 | 995.68 | -1.12% | 594,600 |
| Aug 20, 2025 | 1,022.50 | 1,028.00 | 1,013.50 | 1,026.50 | 1,006.97 | 0.39% | 469,400 |
| Aug 19, 2025 | 1,026.00 | 1,030.00 | 1,020.00 | 1,022.50 | 1,003.04 | 0.05% | 458,600 |
| Aug 18, 2025 | 1,013.00 | 1,028.00 | 1,010.50 | 1,022.00 | 1,002.55 | 0.99% | 616,800 |
| Aug 15, 2025 | 1,013.00 | 1,017.50 | 1,004.00 | 1,012.00 | 992.74 | -0.54% | 848,600 |
| Aug 14, 2025 | 1,019.00 | 1,026.00 | 1,000.50 | 1,017.50 | 998.14 | -1.26% | 739,200 |
| Aug 13, 2025 | 1,040.00 | 1,043.50 | 1,029.00 | 1,030.50 | 1,010.89 | -1.81% | 900,300 |