Toa Road Corporation (TYO:1882)
Japan · Delayed Price · Currency is JPY 1,628.00
+7.00 (0.43%)
Aug 17, 2026, 10:24 AM JST
Toa Road Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,514.00 | 1,523.00 | 1,513.00 | 1,518.00 | 1,518.00 | 0.46% | 161,600 |
| Jun 23, 2026 | 1,522.00 | 1,531.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.11% | 190,900 |
| Jun 22, 2026 | 1,520.00 | 1,529.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.79% | 212,800 |
| Jun 19, 2026 | 1,527.00 | 1,540.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.72% | 272,500 |
| Jun 18, 2026 | 1,524.00 | 1,547.00 | 1,523.00 | 1,527.00 | 1,527.00 | 0.59% | 214,900 |
| Jun 17, 2026 | 1,537.00 | 1,544.00 | 1,517.00 | 1,518.00 | 1,518.00 | -0.46% | 232,200 |
| Jun 16, 2026 | 1,530.00 | 1,531.00 | 1,516.00 | 1,525.00 | 1,525.00 | -0.72% | 230,300 |
| Jun 15, 2026 | 1,520.00 | 1,544.00 | 1,520.00 | 1,536.00 | 1,536.00 | 1.59% | 259,300 |
| Jun 12, 2026 | 1,505.00 | 1,519.00 | 1,503.00 | 1,512.00 | 1,512.00 | 0.67% | 229,200 |
| Jun 11, 2026 | 1,500.00 | 1,512.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.66% | 264,900 |
| Jun 10, 2026 | 1,504.00 | 1,519.00 | 1,499.00 | 1,512.00 | 1,512.00 | 1.14% | 237,600 |
| Jun 9, 2026 | 1,500.00 | 1,514.00 | 1,493.00 | 1,495.00 | 1,495.00 | -0.33% | 248,500 |
| Jun 8, 2026 | 1,500.00 | 1,508.00 | 1,486.00 | 1,500.00 | 1,500.00 | -0.66% | 287,700 |
| Jun 5, 2026 | 1,498.00 | 1,522.00 | 1,491.00 | 1,510.00 | 1,510.00 | 1.82% | 201,400 |
| Jun 4, 2026 | 1,482.00 | 1,495.00 | 1,478.00 | 1,483.00 | 1,483.00 | -0.20% | 264,800 |