Toa Road Corporation (TYO:1882)
Japan · Delayed Price · Currency is JPY 1,609.00
-1.00 (-0.06%)
Sep 4, 2026, 3:30 PM JST
Toa Road Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,610.00 | 1,612.00 | 1,596.00 | 1,609.00 | 1,609.00 | -0.06% | 359,400 |
| Sep 3, 2026 | 1,605.00 | 1,617.00 | 1,598.00 | 1,610.00 | 1,610.00 | 0.56% | 414,200 |
| Sep 2, 2026 | 1,620.00 | 1,626.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.66% | 626,900 |
| Sep 1, 2026 | 1,623.00 | 1,634.00 | 1,617.00 | 1,628.00 | 1,628.00 | 0.18% | 529,600 |
| Aug 31, 2026 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,625.00 | -0.18% | 382,300 |
| Aug 28, 2026 | 1,632.00 | 1,634.00 | 1,621.00 | 1,628.00 | 1,628.00 | -0.18% | 319,800 |
| Aug 27, 2026 | 1,635.00 | 1,640.00 | 1,622.00 | 1,631.00 | 1,631.00 | 0.06% | 444,100 |
| Aug 26, 2026 | 1,622.00 | 1,637.00 | 1,621.00 | 1,630.00 | 1,630.00 | 0.62% | 307,400 |
| Aug 25, 2026 | 1,637.00 | 1,640.00 | 1,619.00 | 1,620.00 | 1,620.00 | -0.43% | 376,800 |
| Aug 24, 2026 | 1,621.00 | 1,632.00 | 1,618.00 | 1,627.00 | 1,627.00 | 0.49% | 404,300 |
| Aug 21, 2026 | 1,615.00 | 1,622.00 | 1,611.00 | 1,619.00 | 1,619.00 | -0.06% | 321,400 |
| Aug 20, 2026 | 1,604.00 | 1,621.00 | 1,601.00 | 1,620.00 | 1,620.00 | 1.50% | 266,500 |
| Aug 19, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,596.00 | 1,596.00 | -1.24% | 564,400 |
| Aug 18, 2026 | 1,620.00 | 1,624.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.25% | 298,300 |
| Aug 17, 2026 | 1,630.00 | 1,635.00 | 1,618.00 | 1,620.00 | 1,620.00 | -0.06% | 331,000 |
| Aug 14, 2026 | 1,609.00 | 1,623.00 | 1,607.00 | 1,621.00 | 1,621.00 | 0.12% | 326,000 |
| Aug 13, 2026 | 1,599.00 | 1,619.00 | 1,598.00 | 1,619.00 | 1,619.00 | 1.44% | 324,700 |
| Aug 12, 2026 | 1,597.00 | 1,605.00 | 1,591.00 | 1,596.00 | 1,596.00 | - | 263,200 |
| Aug 10, 2026 | 1,587.00 | 1,607.00 | 1,582.00 | 1,596.00 | 1,596.00 | 0.50% | 272,500 |
| Aug 7, 2026 | 1,585.00 | 1,600.00 | 1,584.00 | 1,588.00 | 1,588.00 | -0.06% | 322,400 |
| Aug 6, 2026 | 1,601.00 | 1,606.00 | 1,579.00 | 1,589.00 | 1,589.00 | -0.44% | 437,500 |
| Aug 5, 2026 | 1,603.00 | 1,612.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.56% | 313,600 |
| Aug 4, 2026 | 1,598.00 | 1,618.00 | 1,594.00 | 1,605.00 | 1,605.00 | - | 353,600 |
| Aug 3, 2026 | 1,625.00 | 1,626.00 | 1,571.00 | 1,605.00 | 1,605.00 | -1.29% | 570,600 |
| Jul 31, 2026 | 1,640.00 | 1,640.00 | 1,617.00 | 1,626.00 | 1,626.00 | -0.91% | 300,500 |
| Jul 30, 2026 | 1,634.00 | 1,643.00 | 1,630.00 | 1,641.00 | 1,641.00 | 0.18% | 291,900 |
| Jul 29, 2026 | 1,647.00 | 1,654.00 | 1,622.00 | 1,638.00 | 1,638.00 | 0.24% | 474,900 |
| Jul 28, 2026 | 1,635.00 | 1,638.00 | 1,618.00 | 1,634.00 | 1,634.00 | -0.06% | 260,200 |
| Jul 27, 2026 | 1,611.00 | 1,635.00 | 1,610.00 | 1,635.00 | 1,635.00 | 1.93% | 339,600 |
| Jul 24, 2026 | 1,596.00 | 1,608.00 | 1,591.00 | 1,604.00 | 1,604.00 | - | 239,400 |
| Jul 23, 2026 | 1,602.00 | 1,610.00 | 1,599.00 | 1,604.00 | 1,604.00 | -0.31% | 308,700 |
| Jul 22, 2026 | 1,607.00 | 1,617.00 | 1,601.00 | 1,609.00 | 1,609.00 | -0.25% | 232,300 |
| Jul 21, 2026 | 1,602.00 | 1,620.00 | 1,602.00 | 1,613.00 | 1,613.00 | 0.88% | 346,200 |
| Jul 17, 2026 | 1,610.00 | 1,615.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.31% | 414,700 |
| Jul 16, 2026 | 1,595.00 | 1,621.00 | 1,590.00 | 1,604.00 | 1,604.00 | 0.56% | 279,400 |
| Jul 15, 2026 | 1,582.00 | 1,595.00 | 1,579.00 | 1,595.00 | 1,595.00 | 1.33% | 235,200 |
| Jul 14, 2026 | 1,578.00 | 1,586.00 | 1,571.00 | 1,574.00 | 1,574.00 | 0.45% | 193,200 |
| Jul 13, 2026 | 1,590.00 | 1,596.00 | 1,560.00 | 1,567.00 | 1,567.00 | -1.20% | 345,400 |
| Jul 10, 2026 | 1,578.00 | 1,595.00 | 1,577.00 | 1,586.00 | 1,586.00 | 0.19% | 341,700 |
| Jul 9, 2026 | 1,586.00 | 1,590.00 | 1,576.00 | 1,583.00 | 1,583.00 | -0.19% | 297,300 |
| Jul 8, 2026 | 1,587.00 | 1,598.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.06% | 269,000 |
| Jul 7, 2026 | 1,586.00 | 1,599.00 | 1,579.00 | 1,585.00 | 1,585.00 | 0.83% | 455,300 |
| Jul 6, 2026 | 1,572.00 | 1,583.00 | 1,565.00 | 1,572.00 | 1,572.00 | 1.09% | 271,400 |
| Jul 3, 2026 | 1,565.00 | 1,574.00 | 1,554.00 | 1,555.00 | 1,555.00 | 0.26% | 360,200 |
| Jul 2, 2026 | 1,546.00 | 1,562.00 | 1,542.00 | 1,551.00 | 1,551.00 | 0.98% | 339,000 |
| Jul 1, 2026 | 1,544.00 | 1,548.00 | 1,535.00 | 1,536.00 | 1,536.00 | -0.58% | 189,600 |
| Jun 30, 2026 | 1,561.00 | 1,562.00 | 1,536.00 | 1,545.00 | 1,545.00 | -0.45% | 224,700 |
| Jun 29, 2026 | 1,536.00 | 1,558.00 | 1,536.00 | 1,552.00 | 1,552.00 | 1.57% | 268,600 |
| Jun 26, 2026 | 1,520.00 | 1,535.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.86% | 219,100 |
| Jun 25, 2026 | 1,527.00 | 1,527.00 | 1,511.00 | 1,515.00 | 1,515.00 | -0.20% | 212,600 |