Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,544.00
+19.00 (1.25%)
Jul 27, 2026, 3:30 PM JST
Toda Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,528.50 | 1,539.00 | 1,518.50 | 1,525.00 | 1,525.00 | -1.17% | 695,000 |
| Jul 23, 2026 | 1,528.50 | 1,548.50 | 1,528.50 | 1,543.00 | 1,543.00 | 1.28% | 893,200 |
| Jul 22, 2026 | 1,504.00 | 1,546.00 | 1,500.00 | 1,523.50 | 1,523.50 | -0.07% | 1,042,700 |
| Jul 21, 2026 | 1,525.50 | 1,537.00 | 1,504.50 | 1,524.50 | 1,524.50 | 1.67% | 1,195,400 |
| Jul 17, 2026 | 1,501.50 | 1,517.00 | 1,483.00 | 1,499.50 | 1,499.50 | -0.86% | 1,129,700 |
| Jul 16, 2026 | 1,520.00 | 1,538.00 | 1,509.00 | 1,512.50 | 1,512.50 | -0.20% | 832,400 |
| Jul 15, 2026 | 1,521.00 | 1,531.50 | 1,492.50 | 1,515.50 | 1,515.50 | 0.66% | 925,000 |
| Jul 14, 2026 | 1,526.50 | 1,527.50 | 1,497.00 | 1,505.50 | 1,505.50 | -0.50% | 809,400 |
| Jul 13, 2026 | 1,558.00 | 1,568.50 | 1,505.50 | 1,513.00 | 1,513.00 | -2.89% | 1,133,300 |
| Jul 10, 2026 | 1,600.00 | 1,607.50 | 1,552.00 | 1,558.00 | 1,558.00 | -1.92% | 1,126,400 |
| Jul 9, 2026 | 1,604.00 | 1,628.50 | 1,582.00 | 1,588.50 | 1,588.50 | -0.53% | 1,093,500 |
| Jul 8, 2026 | 1,587.00 | 1,605.50 | 1,577.00 | 1,597.00 | 1,597.00 | -0.50% | 814,500 |
| Jul 7, 2026 | 1,630.50 | 1,645.50 | 1,598.00 | 1,605.00 | 1,605.00 | -1.53% | 864,000 |
| Jul 6, 2026 | 1,627.50 | 1,643.00 | 1,616.50 | 1,630.00 | 1,630.00 | 0.87% | 758,700 |
| Jul 3, 2026 | 1,622.00 | 1,626.00 | 1,595.50 | 1,616.00 | 1,616.00 | 0.59% | 694,300 |
| Jul 2, 2026 | 1,602.00 | 1,626.00 | 1,580.50 | 1,606.50 | 1,606.50 | -0.03% | 1,209,700 |
| Jul 1, 2026 | 1,657.00 | 1,657.00 | 1,596.50 | 1,607.00 | 1,607.00 | -1.32% | 1,759,400 |
| Jun 30, 2026 | 1,644.00 | 1,650.50 | 1,619.50 | 1,628.50 | 1,628.50 | -0.18% | 1,134,600 |
| Jun 29, 2026 | 1,611.50 | 1,633.50 | 1,607.00 | 1,631.50 | 1,631.50 | 0.46% | 953,500 |
| Jun 26, 2026 | 1,616.00 | 1,632.00 | 1,608.50 | 1,624.00 | 1,624.00 | 0.90% | 846,700 |
| Jun 25, 2026 | 1,629.50 | 1,629.50 | 1,609.50 | 1,609.50 | 1,609.50 | 0.63% | 803,100 |
| Jun 24, 2026 | 1,590.00 | 1,609.00 | 1,582.00 | 1,599.50 | 1,599.50 | 0.72% | 911,600 |
| Jun 23, 2026 | 1,620.50 | 1,632.00 | 1,582.00 | 1,588.00 | 1,588.00 | -1.85% | 1,156,800 |
| Jun 22, 2026 | 1,602.50 | 1,626.50 | 1,581.50 | 1,618.00 | 1,618.00 | -0.95% | 1,166,900 |
| Jun 19, 2026 | 1,625.50 | 1,639.50 | 1,615.00 | 1,633.50 | 1,633.50 | 0.12% | 1,176,900 |
| Jun 18, 2026 | 1,605.50 | 1,640.50 | 1,605.50 | 1,631.50 | 1,631.50 | 1.62% | 639,300 |
| Jun 17, 2026 | 1,610.00 | 1,624.00 | 1,585.50 | 1,605.50 | 1,605.50 | 1.49% | 594,100 |
| Jun 16, 2026 | 1,597.00 | 1,597.00 | 1,565.00 | 1,582.00 | 1,582.00 | -1.40% | 1,041,200 |
| Jun 15, 2026 | 1,562.00 | 1,604.50 | 1,562.00 | 1,604.50 | 1,604.50 | 4.87% | 1,341,900 |
| Jun 12, 2026 | 1,536.50 | 1,553.50 | 1,528.00 | 1,530.00 | 1,530.00 | 0.39% | 802,300 |
| Jun 11, 2026 | 1,539.50 | 1,548.50 | 1,510.00 | 1,524.00 | 1,524.00 | -0.97% | 677,500 |
| Jun 10, 2026 | 1,525.00 | 1,539.50 | 1,520.00 | 1,539.00 | 1,539.00 | 0.79% | 678,400 |
| Jun 9, 2026 | 1,529.00 | 1,547.00 | 1,512.00 | 1,527.00 | 1,527.00 | 0.36% | 588,600 |
| Jun 8, 2026 | 1,508.50 | 1,524.00 | 1,482.50 | 1,521.50 | 1,521.50 | -0.10% | 855,100 |
| Jun 5, 2026 | 1,525.00 | 1,546.50 | 1,510.00 | 1,523.00 | 1,523.00 | -1.01% | 884,700 |
| Jun 4, 2026 | 1,562.50 | 1,563.50 | 1,529.00 | 1,538.50 | 1,538.50 | -1.85% | 754,700 |
| Jun 3, 2026 | 1,585.00 | 1,590.00 | 1,559.50 | 1,567.50 | 1,567.50 | -1.14% | 984,200 |
| Jun 2, 2026 | 1,609.00 | 1,610.00 | 1,529.00 | 1,585.50 | 1,585.50 | -0.75% | 1,426,500 |
| Jun 1, 2026 | 1,550.00 | 1,600.50 | 1,542.00 | 1,597.50 | 1,597.50 | 2.63% | 1,454,800 |
| May 29, 2026 | 1,534.50 | 1,557.00 | 1,509.50 | 1,556.50 | 1,556.50 | 2.33% | 1,404,200 |
| May 28, 2026 | 1,503.00 | 1,546.50 | 1,491.00 | 1,521.00 | 1,521.00 | 3.19% | 1,365,500 |
| May 27, 2026 | 1,482.00 | 1,492.50 | 1,460.50 | 1,474.00 | 1,474.00 | -0.03% | 782,400 |
| May 26, 2026 | 1,450.00 | 1,485.50 | 1,439.00 | 1,474.50 | 1,474.50 | 1.41% | 969,700 |
| May 25, 2026 | 1,455.00 | 1,490.00 | 1,446.00 | 1,454.00 | 1,454.00 | 0.38% | 970,600 |
| May 22, 2026 | 1,461.00 | 1,461.00 | 1,438.00 | 1,448.50 | 1,448.50 | -0.69% | 768,200 |
| May 21, 2026 | 1,455.00 | 1,497.50 | 1,452.50 | 1,458.50 | 1,458.50 | -0.03% | 1,466,800 |
| May 20, 2026 | 1,467.00 | 1,468.50 | 1,411.00 | 1,459.00 | 1,459.00 | -2.38% | 1,796,300 |
| May 19, 2026 | 1,462.50 | 1,504.00 | 1,460.50 | 1,494.50 | 1,494.50 | 1.63% | 1,394,200 |
| May 18, 2026 | 1,461.50 | 1,506.50 | 1,444.50 | 1,470.50 | 1,470.50 | -1.41% | 1,687,100 |
| May 15, 2026 | 1,403.00 | 1,507.50 | 1,380.50 | 1,491.50 | 1,491.50 | 8.32% | 2,468,900 |