Toa Road Corporation (TYO:1882)
Japan · Delayed Price · Currency is JPY 1,816.00
-65.00 (-3.46%)
Mar 4, 2026, 3:30 PM JST
Toa Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1,723.00 | 1,764.00 | 1,722.00 | 1,753.00 | 1,753.00 | 1.86% | 480,400 |
| Jan 7, 2026 | 1,729.00 | 1,738.00 | 1,717.00 | 1,721.00 | 1,721.00 | -0.81% | 314,200 |
| Jan 6, 2026 | 1,720.00 | 1,737.00 | 1,718.00 | 1,735.00 | 1,735.00 | 0.99% | 270,500 |
| Jan 5, 2026 | 1,727.00 | 1,727.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.29% | 327,500 |
| Dec 30, 2025 | 1,724.00 | 1,731.00 | 1,708.00 | 1,713.00 | 1,713.00 | -0.64% | 233,600 |
| Dec 29, 2025 | 1,710.00 | 1,726.00 | 1,708.00 | 1,724.00 | 1,724.00 | 1.11% | 351,200 |
| Dec 26, 2025 | 1,715.00 | 1,717.00 | 1,698.00 | 1,705.00 | 1,705.00 | -0.58% | 243,800 |
| Dec 25, 2025 | 1,705.00 | 1,715.00 | 1,694.00 | 1,715.00 | 1,715.00 | 1.48% | 331,400 |
| Dec 24, 2025 | 1,680.00 | 1,696.00 | 1,678.00 | 1,690.00 | 1,690.00 | 0.36% | 152,400 |
| Dec 23, 2025 | 1,683.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.36% | 178,100 |
| Dec 22, 2025 | 1,700.00 | 1,702.00 | 1,666.00 | 1,678.00 | 1,678.00 | -0.89% | 400,800 |
| Dec 19, 2025 | 1,655.00 | 1,693.00 | 1,653.00 | 1,693.00 | 1,693.00 | 2.67% | 538,700 |
| Dec 18, 2025 | 1,638.00 | 1,652.00 | 1,629.00 | 1,649.00 | 1,649.00 | 0.73% | 222,800 |
| Dec 17, 2025 | 1,652.00 | 1,652.00 | 1,634.00 | 1,637.00 | 1,637.00 | -0.24% | 220,000 |
| Dec 16, 2025 | 1,649.00 | 1,654.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.24% | 234,000 |