Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,063.50
-7.00 (-0.65%)
Sep 10, 2025, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,069.50 | 1,079.00 | 1,066.50 | 1,070.50 | 1,070.50 | 0.56% | 408,800 |
| Sep 8, 2025 | 1,059.50 | 1,070.00 | 1,054.50 | 1,064.50 | 1,064.50 | 0.85% | 340,500 |
| Sep 5, 2025 | 1,068.00 | 1,069.00 | 1,047.50 | 1,055.50 | 1,055.50 | -0.57% | 384,700 |
| Sep 4, 2025 | 1,047.00 | 1,062.00 | 1,047.00 | 1,061.50 | 1,061.50 | 1.63% | 401,700 |
| Sep 3, 2025 | 1,053.00 | 1,058.50 | 1,038.00 | 1,044.50 | 1,044.50 | -0.52% | 396,000 |
| Sep 2, 2025 | 1,054.00 | 1,058.50 | 1,045.00 | 1,050.00 | 1,050.00 | - | 325,900 |
| Sep 1, 2025 | 1,040.50 | 1,055.00 | 1,039.00 | 1,050.00 | 1,050.00 | -0.05% | 382,000 |
| Aug 29, 2025 | 1,028.50 | 1,055.00 | 1,028.00 | 1,050.50 | 1,050.50 | 1.69% | 622,100 |
| Aug 28, 2025 | 1,012.00 | 1,035.50 | 1,010.00 | 1,033.00 | 1,033.00 | 1.97% | 576,600 |
| Aug 27, 2025 | 1,000.50 | 1,014.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.70% | 361,100 |
| Aug 26, 2025 | 1,010.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.15% | 459,800 |
| Aug 25, 2025 | 1,027.00 | 1,030.50 | 1,007.50 | 1,007.50 | 1,007.50 | -1.90% | 529,000 |
| Aug 22, 2025 | 1,015.00 | 1,029.50 | 1,012.50 | 1,027.00 | 1,027.00 | 1.18% | 521,400 |
| Aug 21, 2025 | 1,025.00 | 1,025.00 | 1,012.00 | 1,015.00 | 1,015.00 | -1.12% | 594,600 |
| Aug 20, 2025 | 1,022.50 | 1,028.00 | 1,013.50 | 1,026.50 | 1,026.50 | 0.39% | 469,400 |
| Aug 19, 2025 | 1,026.00 | 1,030.00 | 1,020.00 | 1,022.50 | 1,022.50 | 0.05% | 458,600 |
| Aug 18, 2025 | 1,013.00 | 1,028.00 | 1,010.50 | 1,022.00 | 1,022.00 | 0.99% | 616,800 |
| Aug 15, 2025 | 1,013.00 | 1,017.50 | 1,004.00 | 1,012.00 | 1,012.00 | -0.54% | 848,600 |
| Aug 14, 2025 | 1,019.00 | 1,026.00 | 1,000.50 | 1,017.50 | 1,017.50 | -1.26% | 739,200 |
| Aug 13, 2025 | 1,040.00 | 1,043.50 | 1,029.00 | 1,030.50 | 1,030.50 | -1.81% | 900,300 |
| Aug 12, 2025 | 1,050.00 | 1,059.50 | 1,044.00 | 1,049.50 | 1,049.50 | 0.72% | 968,900 |
| Aug 8, 2025 | 1,058.50 | 1,060.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.76% | 1,161,700 |
| Aug 7, 2025 | 1,055.00 | 1,072.50 | 1,040.00 | 1,050.00 | 1,050.00 | -0.14% | 1,123,200 |
| Aug 6, 2025 | 1,025.50 | 1,053.50 | 1,020.50 | 1,051.50 | 1,051.50 | 3.24% | 699,700 |
| Aug 5, 2025 | 1,001.00 | 1,027.50 | 995.90 | 1,018.50 | 1,018.50 | 1.55% | 816,200 |
| Aug 4, 2025 | 973.50 | 1,007.50 | 969.90 | 1,003.00 | 1,003.00 | 1.47% | 1,056,500 |
| Aug 1, 2025 | 964.50 | 992.80 | 960.40 | 988.50 | 988.50 | 2.38% | 532,200 |
| Jul 31, 2025 | 963.50 | 971.70 | 959.10 | 965.50 | 965.50 | 0.46% | 763,900 |
| Jul 30, 2025 | 952.30 | 961.10 | 945.60 | 961.10 | 961.10 | 1.24% | 509,400 |
| Jul 29, 2025 | 952.00 | 957.00 | 942.30 | 949.30 | 949.30 | -0.80% | 606,300 |
| Jul 28, 2025 | 955.00 | 961.60 | 952.90 | 957.00 | 957.00 | 0.21% | 611,400 |
| Jul 25, 2025 | 957.00 | 958.80 | 947.40 | 955.00 | 955.00 | - | 483,600 |
| Jul 24, 2025 | 955.00 | 957.50 | 945.70 | 955.00 | 955.00 | 0.75% | 371,400 |
| Jul 23, 2025 | 957.30 | 959.80 | 944.70 | 947.90 | 947.90 | -0.07% | 728,700 |
| Jul 22, 2025 | 942.00 | 955.00 | 940.30 | 948.60 | 948.60 | 0.53% | 373,400 |
| Jul 18, 2025 | 957.90 | 959.00 | 941.00 | 943.60 | 943.60 | -0.93% | 428,400 |
| Jul 17, 2025 | 938.60 | 954.00 | 938.00 | 952.50 | 952.50 | 1.10% | 316,800 |
| Jul 16, 2025 | 940.30 | 944.90 | 936.30 | 942.10 | 942.10 | 0.46% | 303,700 |
| Jul 15, 2025 | 952.40 | 954.00 | 937.60 | 937.80 | 937.80 | -1.25% | 236,300 |
| Jul 14, 2025 | 943.30 | 952.10 | 940.00 | 949.70 | 949.70 | 0.69% | 363,000 |
| Jul 11, 2025 | 961.70 | 965.00 | 942.30 | 943.20 | 943.20 | -1.48% | 555,300 |
| Jul 10, 2025 | 960.00 | 961.60 | 951.00 | 957.40 | 957.40 | -0.42% | 550,000 |
| Jul 9, 2025 | 960.00 | 974.60 | 959.20 | 961.40 | 961.40 | 0.41% | 799,900 |
| Jul 8, 2025 | 933.00 | 962.20 | 931.70 | 957.50 | 957.50 | -2.28% | 1,032,200 |
| Jul 7, 2025 | 940.00 | 983.70 | 938.10 | 979.80 | 979.80 | 4.13% | 1,386,400 |
| Jul 4, 2025 | 924.30 | 941.50 | 922.80 | 940.90 | 940.90 | 1.86% | 719,300 |
| Jul 3, 2025 | 925.10 | 926.90 | 915.80 | 923.70 | 923.70 | -0.16% | 490,400 |
| Jul 2, 2025 | 910.30 | 928.70 | 907.50 | 925.20 | 925.20 | 0.70% | 635,600 |
| Jul 1, 2025 | 906.20 | 922.80 | 906.00 | 918.80 | 918.80 | 0.33% | 665,300 |
| Jun 30, 2025 | 910.00 | 918.40 | 907.40 | 915.80 | 915.80 | 1.65% | 716,800 |