Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,415.00
-2.00 (-0.14%)
May 1, 2026, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.25% | 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 |
| Mar 6, 2026 | 1,589.00 | 1,596.00 | 1,558.50 | 1,584.00 | 1,557.48 | -1.89% | 659,900 |
| Mar 5, 2026 | 1,640.50 | 1,665.00 | 1,601.00 | 1,614.50 | 1,587.47 | 0.87% | 1,410,300 |
| Mar 4, 2026 | 1,598.00 | 1,630.00 | 1,560.00 | 1,600.50 | 1,573.70 | 1.81% | 1,655,600 |
| Mar 3, 2026 | 1,594.00 | 1,613.50 | 1,561.50 | 1,572.00 | 1,545.68 | -2.33% | 881,700 |
| Mar 2, 2026 | 1,572.50 | 1,609.50 | 1,553.00 | 1,609.50 | 1,582.55 | -1.29% | 944,400 |
| Feb 27, 2026 | 1,592.00 | 1,630.50 | 1,583.50 | 1,630.50 | 1,603.20 | 3.26% | 1,118,900 |
| Feb 26, 2026 | 1,575.00 | 1,597.00 | 1,567.50 | 1,579.00 | 1,552.56 | 0.03% | 815,500 |
| Feb 25, 2026 | 1,573.00 | 1,594.00 | 1,548.00 | 1,578.50 | 1,552.07 | 0.35% | 767,900 |
| Feb 24, 2026 | 1,568.50 | 1,573.00 | 1,525.00 | 1,573.00 | 1,546.66 | 2.91% | 1,043,600 |
| Feb 20, 2026 | 1,525.00 | 1,538.00 | 1,516.00 | 1,528.50 | 1,502.91 | -0.88% | 648,500 |
| Feb 19, 2026 | 1,526.00 | 1,544.00 | 1,504.00 | 1,542.00 | 1,516.18 | 1.65% | 611,300 |
| Feb 18, 2026 | 1,515.00 | 1,525.50 | 1,504.00 | 1,517.00 | 1,491.60 | -0.16% | 640,500 |