Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,266.00
-5.50 (-0.43%)
Dec 30, 2025, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 1,070.00 | 1,081.00 | 1,056.00 | 1,079.50 | 1,079.50 | 0.19% | 482,500 |
| Nov 5, 2025 | 1,045.50 | 1,079.00 | 1,016.50 | 1,077.50 | 1,077.50 | 2.67% | 802,500 |
| Nov 4, 2025 | 1,035.00 | 1,055.00 | 1,032.00 | 1,049.50 | 1,049.50 | 0.96% | 341,400 |
| Oct 31, 2025 | 1,045.00 | 1,046.50 | 1,031.00 | 1,039.50 | 1,039.50 | 0.19% | 522,400 |
| Oct 30, 2025 | 1,037.00 | 1,042.00 | 1,027.50 | 1,037.50 | 1,037.50 | -0.77% | 757,200 |
| Oct 29, 2025 | 1,048.50 | 1,056.50 | 1,038.00 | 1,045.50 | 1,045.50 | 0.14% | 559,700 |
| Oct 28, 2025 | 1,072.00 | 1,075.00 | 1,037.00 | 1,044.00 | 1,044.00 | -3.42% | 672,100 |
| Oct 27, 2025 | 1,074.00 | 1,087.50 | 1,071.00 | 1,081.00 | 1,081.00 | 1.03% | 525,400 |
| 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 |