Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,474.50
+20.50 (1.41%)
May 26, 2026, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,448.00 | 1,449.50 | 1,377.00 | 1,377.00 | 1,377.00 | -5.72% | 1,256,700 |
| May 13, 2026 | 1,479.00 | 1,491.00 | 1,452.00 | 1,460.50 | 1,460.50 | -1.25% | 853,100 |
| May 12, 2026 | 1,472.50 | 1,504.00 | 1,458.50 | 1,479.00 | 1,479.00 | 2.00% | 954,400 |
| May 11, 2026 | 1,448.00 | 1,458.50 | 1,435.50 | 1,450.00 | 1,450.00 | 0.52% | 697,100 |
| May 8, 2026 | 1,435.00 | 1,450.00 | 1,418.50 | 1,442.50 | 1,442.50 | 0.84% | 1,098,100 |
| May 7, 2026 | 1,438.00 | 1,440.50 | 1,422.00 | 1,430.50 | 1,430.50 | 1.10% | 920,400 |
| May 1, 2026 | 1,417.00 | 1,426.00 | 1,400.50 | 1,415.00 | 1,415.00 | -0.14% | 565,100 |
| Apr 30, 2026 | 1,421.00 | 1,431.00 | 1,390.00 | 1,417.00 | 1,417.00 | -1.94% | 889,500 |
| Apr 28, 2026 | 1,418.50 | 1,447.00 | 1,418.50 | 1,445.00 | 1,445.00 | 2.19% | 784,400 |
| Apr 27, 2026 | 1,386.50 | 1,434.00 | 1,374.00 | 1,414.00 | 1,414.00 | 2.09% | 910,700 |
| Apr 24, 2026 | 1,393.00 | 1,400.50 | 1,371.00 | 1,385.00 | 1,385.00 | -0.57% | 677,100 |
| Apr 23, 2026 | 1,382.50 | 1,410.00 | 1,368.00 | 1,393.00 | 1,393.00 | -0.68% | 862,000 |
| Apr 22, 2026 | 1,408.00 | 1,417.00 | 1,401.50 | 1,402.50 | 1,402.50 | -0.99% | 788,600 |
| Apr 21, 2026 | 1,419.50 | 1,423.00 | 1,407.50 | 1,416.50 | 1,416.50 | 0.14% | 1,131,400 |
| Apr 20, 2026 | 1,425.00 | 1,425.00 | 1,404.50 | 1,414.50 | 1,414.50 | -0.53% | 1,044,700 |
| Apr 17, 2026 | 1,431.50 | 1,440.50 | 1,406.50 | 1,422.00 | 1,422.00 | -1.08% | 945,400 |
| Apr 16, 2026 | 1,464.00 | 1,464.00 | 1,437.50 | 1,437.50 | 1,437.50 | -1.98% | 1,190,000 |
| Apr 15, 2026 | 1,485.00 | 1,492.00 | 1,465.50 | 1,466.50 | 1,466.50 | -0.17% | 584,300 |
| Apr 14, 2026 | 1,469.00 | 1,476.50 | 1,462.50 | 1,469.00 | 1,469.00 | 0.72% | 565,800 |
| Apr 13, 2026 | 1,446.00 | 1,470.00 | 1,442.00 | 1,458.50 | 1,458.50 | 0.45% | 692,500 |
| Apr 10, 2026 | 1,483.00 | 1,500.00 | 1,450.00 | 1,452.00 | 1,452.00 | -2.39% | 840,100 |
| Apr 9, 2026 | 1,505.00 | 1,510.00 | 1,482.50 | 1,487.50 | 1,487.50 | -1.16% | 691,900 |
| Apr 8, 2026 | 1,506.50 | 1,511.00 | 1,485.00 | 1,505.00 | 1,505.00 | 4.04% | 800,400 |
| Apr 7, 2026 | 1,448.50 | 1,465.50 | 1,437.50 | 1,446.50 | 1,446.50 | -0.17% | 716,100 |
| Apr 6, 2026 | 1,473.00 | 1,479.50 | 1,446.50 | 1,449.00 | 1,449.00 | -2.03% | 578,100 |
| Apr 3, 2026 | 1,477.00 | 1,494.50 | 1,468.50 | 1,479.00 | 1,479.00 | 0.58% | 653,500 |
| Apr 2, 2026 | 1,520.00 | 1,537.50 | 1,468.00 | 1,470.50 | 1,470.50 | -3.19% | 1,293,900 |
| Apr 1, 2026 | 1,492.00 | 1,519.00 | 1,483.50 | 1,519.00 | 1,519.00 | 4.90% | 603,400 |
| Mar 31, 2026 | 1,414.50 | 1,457.50 | 1,414.50 | 1,448.00 | 1,448.00 | 0.24% | 1,015,900 |
| Mar 30, 2026 | 1,378.00 | 1,450.50 | 1,378.00 | 1,444.50 | 1,444.50 | -1.60% | 1,151,900 |
| Mar 27, 2026 | 1,497.00 | 1,505.00 | 1,475.00 | 1,493.00 | 1,468.00 | -0.47% | 989,300 |
| Mar 26, 2026 | 1,511.00 | 1,511.00 | 1,486.00 | 1,500.00 | 1,474.88 | -0.33% | 583,600 |
| Mar 25, 2026 | 1,513.00 | 1,519.00 | 1,496.00 | 1,505.00 | 1,479.80 | 1.79% | 634,200 |
| Mar 24, 2026 | 1,475.50 | 1,483.00 | 1,458.00 | 1,478.50 | 1,453.74 | 2.67% | 540,200 |
| Mar 23, 2026 | 1,477.50 | 1,477.50 | 1,411.00 | 1,440.00 | 1,415.89 | -4.79% | 743,200 |
| Mar 19, 2026 | 1,534.00 | 1,543.50 | 1,512.50 | 1,512.50 | 1,487.17 | -3.23% | 703,300 |
| Mar 18, 2026 | 1,521.50 | 1,563.00 | 1,519.50 | 1,563.00 | 1,536.83 | 3.27% | 603,800 |
| Mar 17, 2026 | 1,519.00 | 1,520.00 | 1,501.00 | 1,513.50 | 1,488.16 | 1.00% | 528,500 |
| Mar 16, 2026 | 1,501.50 | 1,517.00 | 1,498.00 | 1,498.50 | 1,473.41 | -0.93% | 843,000 |
| Mar 13, 2026 | 1,472.50 | 1,514.00 | 1,472.00 | 1,512.50 | 1,487.17 | 0.40% | 975,200 |
| Mar 12, 2026 | 1,525.00 | 1,535.00 | 1,492.00 | 1,506.50 | 1,481.27 | -2.96% | 708,000 |
| Mar 11, 2026 | 1,572.50 | 1,579.00 | 1,552.50 | 1,552.50 | 1,526.50 | 0.58% | 486,000 |
| Mar 10, 2026 | 1,550.00 | 1,557.00 | 1,522.50 | 1,543.50 | 1,517.65 | 2.15% | 752,500 |
| Mar 9, 2026 | 1,470.00 | 1,522.50 | 1,450.00 | 1,511.00 | 1,485.70 | -4.61% | 1,175,500 |