Toa Road Corporation (TYO:1882)
Japan · Delayed Price · Currency is JPY 1,581.00
+20.00 (1.28%)
Oct 16, 2026, 3:30 PM JST
Toa Road Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,578.00 | 1,583.00 | 1,571.00 | 1,581.00 | 1,581.00 | 1.28% | 173,800 |
| Oct 15, 2026 | 1,569.00 | 1,571.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.83% | 240,200 |
| Oct 14, 2026 | 1,574.00 | 1,581.00 | 1,567.00 | 1,574.00 | 1,574.00 | 0.19% | 187,500 |
| Oct 13, 2026 | 1,555.00 | 1,573.00 | 1,553.00 | 1,571.00 | 1,571.00 | 1.35% | 214,600 |
| Oct 9, 2026 | 1,536.00 | 1,559.00 | 1,535.00 | 1,550.00 | 1,550.00 | 0.85% | 211,100 |
| Oct 8, 2026 | 1,540.00 | 1,541.00 | 1,520.00 | 1,537.00 | 1,537.00 | -0.45% | 436,400 |
| Oct 7, 2026 | 1,544.00 | 1,557.00 | 1,541.00 | 1,544.00 | 1,544.00 | - | 277,100 |
| Oct 6, 2026 | 1,545.00 | 1,555.00 | 1,540.00 | 1,544.00 | 1,544.00 | 0.13% | 264,600 |
| Oct 5, 2026 | 1,555.00 | 1,560.00 | 1,541.00 | 1,542.00 | 1,542.00 | -0.96% | 423,100 |
| Oct 2, 2026 | 1,583.00 | 1,588.00 | 1,557.00 | 1,557.00 | 1,557.00 | -1.95% | 314,400 |
| Oct 1, 2026 | 1,568.00 | 1,595.00 | 1,566.00 | 1,588.00 | 1,588.00 | 0.63% | 312,700 |
| Sep 30, 2026 | 1,557.00 | 1,581.00 | 1,546.00 | 1,578.00 | 1,578.00 | 1.41% | 419,100 |
| Sep 29, 2026 | 1,573.00 | 1,574.00 | 1,551.00 | 1,556.00 | 1,556.00 | -0.95% | 746,900 |
| Sep 28, 2026 | 1,634.00 | 1,638.00 | 1,616.00 | 1,616.00 | 1,571.00 | -0.25% | 681,100 |
| Sep 25, 2026 | 1,623.00 | 1,626.00 | 1,616.00 | 1,620.00 | 1,574.89 | 0.25% | 380,500 |
| Sep 24, 2026 | 1,613.00 | 1,620.00 | 1,605.00 | 1,616.00 | 1,571.00 | 0.37% | 357,900 |
| Sep 18, 2026 | 1,622.00 | 1,622.00 | 1,608.00 | 1,610.00 | 1,565.17 | -0.62% | 335,400 |
| Sep 17, 2026 | 1,609.00 | 1,620.00 | 1,607.00 | 1,620.00 | 1,574.89 | 1.12% | 270,100 |
| Sep 16, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,602.00 | 1,557.39 | 0.25% | 246,600 |
| Sep 15, 2026 | 1,608.00 | 1,611.00 | 1,598.00 | 1,598.00 | 1,553.50 | -0.50% | 218,500 |
| Sep 14, 2026 | 1,587.00 | 1,606.00 | 1,587.00 | 1,606.00 | 1,561.28 | 1.32% | 300,900 |
| Sep 11, 2026 | 1,570.00 | 1,593.00 | 1,565.00 | 1,585.00 | 1,540.86 | -0.44% | 421,700 |
| Sep 10, 2026 | 1,597.00 | 1,601.00 | 1,585.00 | 1,592.00 | 1,547.67 | -0.81% | 423,000 |
| Sep 9, 2026 | 1,610.00 | 1,613.00 | 1,596.00 | 1,605.00 | 1,560.31 | -0.43% | 347,300 |
| Sep 8, 2026 | 1,613.00 | 1,620.00 | 1,606.00 | 1,612.00 | 1,567.11 | -0.12% | 206,300 |
| Sep 7, 2026 | 1,612.00 | 1,619.00 | 1,604.00 | 1,614.00 | 1,569.06 | 0.31% | 332,800 |
| Sep 4, 2026 | 1,610.00 | 1,612.00 | 1,596.00 | 1,609.00 | 1,564.19 | -0.06% | 359,400 |
| Sep 3, 2026 | 1,605.00 | 1,617.00 | 1,598.00 | 1,610.00 | 1,565.17 | 0.56% | 414,200 |
| Sep 2, 2026 | 1,620.00 | 1,626.00 | 1,601.00 | 1,601.00 | 1,556.42 | -1.66% | 626,900 |
| Sep 1, 2026 | 1,623.00 | 1,634.00 | 1,617.00 | 1,628.00 | 1,582.67 | 0.18% | 529,600 |
| Aug 31, 2026 | 1,625.00 | 1,630.00 | 1,615.00 | 1,625.00 | 1,579.75 | -0.18% | 382,300 |
| Aug 28, 2026 | 1,632.00 | 1,634.00 | 1,621.00 | 1,628.00 | 1,582.67 | -0.18% | 319,800 |
| Aug 27, 2026 | 1,635.00 | 1,640.00 | 1,622.00 | 1,631.00 | 1,585.58 | 0.06% | 444,100 |
| Aug 26, 2026 | 1,622.00 | 1,637.00 | 1,621.00 | 1,630.00 | 1,584.61 | 0.62% | 307,400 |
| Aug 25, 2026 | 1,637.00 | 1,640.00 | 1,619.00 | 1,620.00 | 1,574.89 | -0.43% | 376,800 |
| Aug 24, 2026 | 1,621.00 | 1,632.00 | 1,618.00 | 1,627.00 | 1,581.69 | 0.49% | 431,800 |
| Aug 21, 2026 | 1,615.00 | 1,622.00 | 1,611.00 | 1,619.00 | 1,573.92 | -0.06% | 321,400 |
| Aug 20, 2026 | 1,604.00 | 1,621.00 | 1,601.00 | 1,620.00 | 1,574.89 | 1.50% | 266,500 |
| Aug 19, 2026 | 1,616.00 | 1,616.00 | 1,589.00 | 1,596.00 | 1,551.56 | -1.24% | 564,400 |
| Aug 18, 2026 | 1,620.00 | 1,624.00 | 1,611.00 | 1,616.00 | 1,571.00 | -0.25% | 298,300 |
| Aug 17, 2026 | 1,630.00 | 1,635.00 | 1,618.00 | 1,620.00 | 1,574.89 | -0.06% | 331,000 |
| Aug 14, 2026 | 1,609.00 | 1,623.00 | 1,607.00 | 1,621.00 | 1,575.86 | 0.12% | 326,000 |
| Aug 13, 2026 | 1,599.00 | 1,619.00 | 1,598.00 | 1,619.00 | 1,573.92 | 1.44% | 324,700 |
| Aug 12, 2026 | 1,597.00 | 1,605.00 | 1,591.00 | 1,596.00 | 1,551.56 | - | 263,200 |
| Aug 10, 2026 | 1,587.00 | 1,607.00 | 1,582.00 | 1,596.00 | 1,551.56 | 0.50% | 272,500 |
| Aug 7, 2026 | 1,585.00 | 1,600.00 | 1,584.00 | 1,588.00 | 1,543.78 | -0.06% | 322,400 |
| Aug 6, 2026 | 1,601.00 | 1,606.00 | 1,579.00 | 1,589.00 | 1,544.75 | -0.44% | 437,500 |
| Aug 5, 2026 | 1,603.00 | 1,612.00 | 1,590.00 | 1,596.00 | 1,551.56 | -0.56% | 313,600 |
| Aug 4, 2026 | 1,598.00 | 1,618.00 | 1,594.00 | 1,605.00 | 1,560.31 | - | 353,600 |
| Aug 3, 2026 | 1,625.00 | 1,626.00 | 1,571.00 | 1,605.00 | 1,560.31 | -1.29% | 570,600 |