Toda Corporation (TYO:1860)
Japan · Delayed Price · Currency is JPY 1,512.50
-2.50 (-0.17%)
Sep 7, 2026, 1:54 PM JST
Toda Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,528.00 | 1,530.00 | 1,507.50 | 1,515.00 | 1,515.00 | -1.75% | 938,200 |
| Sep 3, 2026 | 1,544.00 | 1,548.50 | 1,530.50 | 1,542.00 | 1,542.00 | 0.49% | 690,100 |
| Sep 2, 2026 | 1,554.50 | 1,563.50 | 1,525.50 | 1,534.50 | 1,534.50 | -2.14% | 882,200 |
| Sep 1, 2026 | 1,533.50 | 1,568.50 | 1,531.00 | 1,568.00 | 1,568.00 | 2.25% | 1,003,600 |
| Aug 31, 2026 | 1,515.00 | 1,536.00 | 1,510.00 | 1,533.50 | 1,533.50 | 1.02% | 1,442,300 |
| Aug 28, 2026 | 1,521.00 | 1,521.00 | 1,510.00 | 1,518.00 | 1,518.00 | -0.26% | 576,300 |
| Aug 27, 2026 | 1,525.00 | 1,525.50 | 1,511.00 | 1,522.00 | 1,522.00 | 0.13% | 576,000 |
| Aug 26, 2026 | 1,510.00 | 1,536.50 | 1,509.50 | 1,520.00 | 1,520.00 | 0.33% | 820,000 |
| Aug 25, 2026 | 1,531.00 | 1,537.50 | 1,507.50 | 1,515.00 | 1,515.00 | -0.56% | 880,000 |
| Aug 24, 2026 | 1,494.00 | 1,528.00 | 1,494.00 | 1,523.50 | 1,523.50 | 2.04% | 1,234,300 |
| Aug 21, 2026 | 1,492.50 | 1,500.00 | 1,479.50 | 1,493.00 | 1,493.00 | 0.23% | 865,800 |
| Aug 20, 2026 | 1,478.00 | 1,491.50 | 1,463.00 | 1,489.50 | 1,489.50 | 1.57% | 997,900 |
| Aug 19, 2026 | 1,490.50 | 1,493.50 | 1,462.00 | 1,466.50 | 1,466.50 | -1.91% | 1,140,200 |
| Aug 18, 2026 | 1,511.50 | 1,516.50 | 1,495.00 | 1,495.00 | 1,495.00 | -0.43% | 980,800 |
| Aug 17, 2026 | 1,494.00 | 1,512.00 | 1,491.00 | 1,501.50 | 1,501.50 | 0.98% | 593,700 |
| Aug 14, 2026 | 1,482.50 | 1,491.50 | 1,472.00 | 1,487.00 | 1,487.00 | -0.10% | 622,400 |
| Aug 13, 2026 | 1,473.00 | 1,496.50 | 1,470.00 | 1,488.50 | 1,488.50 | 1.05% | 1,300,000 |
| Aug 12, 2026 | 1,467.00 | 1,475.00 | 1,457.00 | 1,473.00 | 1,473.00 | 0.82% | 1,035,600 |
| Aug 10, 2026 | 1,496.00 | 1,499.50 | 1,455.50 | 1,461.00 | 1,461.00 | -1.91% | 1,190,800 |
| Aug 7, 2026 | 1,487.00 | 1,545.50 | 1,478.00 | 1,489.50 | 1,489.50 | -0.37% | 1,325,300 |
| Aug 6, 2026 | 1,498.50 | 1,511.00 | 1,483.50 | 1,495.00 | 1,495.00 | 0.17% | 857,900 |
| Aug 5, 2026 | 1,492.50 | 1,504.00 | 1,474.00 | 1,492.50 | 1,492.50 | 0.74% | 760,200 |
| Aug 4, 2026 | 1,483.50 | 1,498.00 | 1,478.50 | 1,481.50 | 1,481.50 | -0.20% | 817,200 |
| Aug 3, 2026 | 1,516.50 | 1,516.50 | 1,469.00 | 1,484.50 | 1,484.50 | -0.40% | 1,473,800 |
| Jul 31, 2026 | 1,490.00 | 1,506.50 | 1,470.50 | 1,490.50 | 1,490.50 | 0.20% | 1,050,900 |
| Jul 30, 2026 | 1,488.50 | 1,508.50 | 1,483.50 | 1,487.50 | 1,487.50 | -1.10% | 1,105,200 |
| Jul 29, 2026 | 1,534.50 | 1,534.50 | 1,485.50 | 1,504.00 | 1,504.00 | -1.09% | 1,277,200 |
| Jul 28, 2026 | 1,531.00 | 1,543.00 | 1,517.50 | 1,520.50 | 1,520.50 | -1.52% | 831,000 |
| Jul 27, 2026 | 1,543.00 | 1,548.00 | 1,522.50 | 1,544.00 | 1,544.00 | 1.25% | 722,700 |
| 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 |