Toa Road Corporation (TYO:1882)
Japan · Delayed Price · Currency is JPY 1,789.00
-6.00 (-0.33%)
Mar 26, 2026, 3:30 PM JST
Toa Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,806.00 | 1,813.00 | 1,793.00 | 1,795.00 | 1,795.00 | 0.96% | 222,600 |
| Mar 24, 2026 | 1,779.00 | 1,783.00 | 1,764.00 | 1,778.00 | 1,778.00 | 2.13% | 173,800 |
| Mar 23, 2026 | 1,757.00 | 1,757.00 | 1,726.00 | 1,741.00 | 1,741.00 | -2.90% | 374,100 |
| Mar 19, 2026 | 1,805.00 | 1,813.00 | 1,783.00 | 1,793.00 | 1,793.00 | -2.34% | 285,400 |
| Mar 18, 2026 | 1,820.00 | 1,836.00 | 1,804.00 | 1,836.00 | 1,836.00 | 3.15% | 224,600 |
| Mar 17, 2026 | 1,771.00 | 1,794.00 | 1,771.00 | 1,780.00 | 1,780.00 | 0.85% | 145,300 |
| Mar 16, 2026 | 1,780.00 | 1,788.00 | 1,756.00 | 1,765.00 | 1,765.00 | -1.18% | 236,800 |
| Mar 13, 2026 | 1,785.00 | 1,803.00 | 1,782.00 | 1,786.00 | 1,786.00 | -1.00% | 224,700 |
| Mar 12, 2026 | 1,823.00 | 1,826.00 | 1,794.00 | 1,804.00 | 1,804.00 | -2.17% | 290,800 |
| Mar 11, 2026 | 1,846.00 | 1,868.00 | 1,839.00 | 1,844.00 | 1,844.00 | 0.60% | 213,500 |
| Mar 10, 2026 | 1,836.00 | 1,851.00 | 1,820.00 | 1,833.00 | 1,833.00 | 1.16% | 258,500 |
| Mar 9, 2026 | 1,772.00 | 1,813.00 | 1,762.00 | 1,812.00 | 1,812.00 | -1.68% | 366,800 |
| Mar 6, 2026 | 1,840.00 | 1,851.00 | 1,820.00 | 1,843.00 | 1,843.00 | -1.29% | 248,100 |
| Mar 5, 2026 | 1,874.00 | 1,889.00 | 1,848.00 | 1,867.00 | 1,867.00 | 2.81% | 267,400 |
| Mar 4, 2026 | 1,850.00 | 1,859.00 | 1,780.00 | 1,816.00 | 1,816.00 | -3.46% | 563,500 |
| Mar 3, 2026 | 1,930.00 | 1,931.00 | 1,876.00 | 1,881.00 | 1,881.00 | -3.49% | 432,300 |
| Mar 2, 2026 | 1,929.00 | 1,954.00 | 1,903.00 | 1,949.00 | 1,949.00 | -0.15% | 426,600 |
| Feb 27, 2026 | 1,919.00 | 1,953.00 | 1,910.00 | 1,952.00 | 1,952.00 | 2.36% | 289,200 |
| Feb 26, 2026 | 1,896.00 | 1,924.00 | 1,895.00 | 1,907.00 | 1,907.00 | 1.06% | 311,000 |
| Feb 25, 2026 | 1,899.00 | 1,902.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.32% | 213,700 |
| Feb 24, 2026 | 1,875.00 | 1,904.00 | 1,866.00 | 1,893.00 | 1,893.00 | 1.12% | 240,800 |
| Feb 20, 2026 | 1,888.00 | 1,888.00 | 1,866.00 | 1,872.00 | 1,872.00 | -1.27% | 234,800 |
| Feb 19, 2026 | 1,892.00 | 1,896.00 | 1,874.00 | 1,896.00 | 1,896.00 | -0.11% | 187,500 |
| Feb 18, 2026 | 1,884.00 | 1,908.00 | 1,877.00 | 1,898.00 | 1,898.00 | 1.39% | 276,700 |
| Feb 17, 2026 | 1,885.00 | 1,899.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.64% | 146,300 |
| Feb 16, 2026 | 1,854.00 | 1,886.00 | 1,848.00 | 1,884.00 | 1,884.00 | 1.78% | 239,800 |
| Feb 13, 2026 | 1,898.00 | 1,902.00 | 1,843.00 | 1,851.00 | 1,851.00 | -2.48% | 299,000 |
| Feb 12, 2026 | 1,882.00 | 1,905.00 | 1,870.00 | 1,898.00 | 1,898.00 | 1.33% | 287,600 |
| Feb 10, 2026 | 1,859.00 | 1,882.00 | 1,847.00 | 1,873.00 | 1,873.00 | 0.92% | 364,900 |
| Feb 9, 2026 | 1,870.00 | 1,874.00 | 1,830.00 | 1,856.00 | 1,856.00 | 1.09% | 474,600 |
| Feb 6, 2026 | 1,829.00 | 1,868.00 | 1,803.00 | 1,836.00 | 1,836.00 | 0.77% | 667,400 |
| Feb 5, 2026 | 1,825.00 | 1,828.00 | 1,810.00 | 1,822.00 | 1,822.00 | 0.50% | 235,200 |
| Feb 4, 2026 | 1,795.00 | 1,830.00 | 1,793.00 | 1,813.00 | 1,813.00 | 1.45% | 449,200 |
| Feb 3, 2026 | 1,767.00 | 1,793.00 | 1,765.00 | 1,787.00 | 1,787.00 | 1.71% | 269,600 |
| Feb 2, 2026 | 1,760.00 | 1,782.00 | 1,752.00 | 1,757.00 | 1,757.00 | 0.92% | 337,400 |
| Jan 30, 2026 | 1,744.00 | 1,748.00 | 1,725.00 | 1,741.00 | 1,741.00 | -0.17% | 377,700 |
| Jan 29, 2026 | 1,753.00 | 1,753.00 | 1,715.00 | 1,744.00 | 1,744.00 | -0.85% | 329,400 |
| Jan 28, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,759.00 | 1,759.00 | -1.24% | 286,200 |
| Jan 27, 2026 | 1,765.00 | 1,782.00 | 1,752.00 | 1,781.00 | 1,781.00 | 0.39% | 219,300 |
| Jan 26, 2026 | 1,783.00 | 1,783.00 | 1,766.00 | 1,774.00 | 1,774.00 | -1.33% | 420,000 |
| Jan 23, 2026 | 1,797.00 | 1,807.00 | 1,792.00 | 1,798.00 | 1,798.00 | 0.06% | 250,800 |
| Jan 22, 2026 | 1,795.00 | 1,808.00 | 1,789.00 | 1,797.00 | 1,797.00 | 0.22% | 306,500 |
| Jan 21, 2026 | 1,758.00 | 1,796.00 | 1,750.00 | 1,793.00 | 1,793.00 | 0.50% | 403,000 |
| Jan 20, 2026 | 1,796.00 | 1,800.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.78% | 267,200 |
| Jan 19, 2026 | 1,800.00 | 1,812.00 | 1,781.00 | 1,798.00 | 1,798.00 | -0.17% | 318,100 |
| Jan 16, 2026 | 1,801.00 | 1,805.00 | 1,781.00 | 1,801.00 | 1,801.00 | 0.45% | 310,700 |
| Jan 15, 2026 | 1,775.00 | 1,805.00 | 1,773.00 | 1,793.00 | 1,793.00 | 1.19% | 328,800 |
| Jan 14, 2026 | 1,770.00 | 1,784.00 | 1,762.00 | 1,772.00 | 1,772.00 | 0.57% | 424,200 |
| Jan 13, 2026 | 1,767.00 | 1,772.00 | 1,744.00 | 1,762.00 | 1,762.00 | 0.34% | 451,000 |
| Jan 9, 2026 | 1,755.00 | 1,766.00 | 1,746.00 | 1,756.00 | 1,756.00 | 0.17% | 272,100 |