Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,671.00
+112.00 (4.38%)
Nov 20, 2025, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,659.002,731.002,621.002,671.002,671.004.38%804,800
Nov 19, 20252,559.002,619.002,481.002,559.002,559.001.39%775,900
Nov 18, 20252,582.002,651.002,501.002,524.002,524.00-3.52%862,300
Nov 17, 20252,456.002,643.002,450.002,616.002,616.007.48%878,600
Nov 14, 20252,460.002,494.002,410.002,434.002,434.00-4.06%492,900
Nov 13, 20252,456.002,585.002,394.002,537.002,537.007.59%1,051,200
Nov 12, 20252,253.002,362.002,253.002,358.002,358.000.13%716,800
Nov 11, 20252,420.002,422.002,329.002,355.002,355.00-1.96%488,100
Nov 10, 20252,377.002,406.002,361.002,402.002,402.001.44%455,200
Nov 7, 20252,374.002,391.002,331.002,368.002,368.00-1.54%425,500
Nov 6, 20252,355.002,433.002,338.002,405.002,405.002.38%576,400
Nov 5, 20252,302.002,349.002,195.002,349.002,349.00-0.04%582,500
Nov 4, 20252,366.002,378.002,333.002,350.002,350.00-0.68%496,800
Oct 31, 20252,350.002,371.002,303.002,366.002,366.00-0.21%536,100
Oct 30, 20252,296.002,392.002,295.002,371.002,371.003.95%1,563,800
Oct 29, 20252,400.002,450.002,269.002,281.002,281.00-1.38%1,045,500
Oct 28, 20252,552.002,560.002,294.002,313.002,313.00-9.08%1,499,400
Oct 27, 20252,406.002,554.002,376.002,544.002,544.007.75%933,500
Oct 24, 20252,400.002,453.002,330.002,361.002,361.00-885,900
Oct 23, 20252,263.002,384.002,250.002,361.002,361.005.87%1,412,900
Oct 22, 20252,080.002,305.002,079.002,230.002,230.007.52%1,212,800
Oct 21, 20252,110.002,113.002,074.002,074.002,074.00-1.85%283,300
Oct 20, 20252,125.002,126.002,094.002,113.002,113.001.20%221,600
Oct 17, 20252,093.002,116.002,083.002,088.002,088.00-0.90%152,700
Oct 16, 20252,135.002,138.002,097.002,107.002,107.00-0.14%198,400
Oct 15, 20252,069.002,122.002,069.002,110.002,110.002.98%259,400
Oct 14, 20252,021.002,080.002,019.002,049.002,049.000.59%366,100
Oct 10, 20252,070.002,081.002,037.002,037.002,037.00-2.81%294,900
Oct 9, 20252,081.002,105.002,057.002,096.002,096.000.72%292,600
Oct 8, 20252,073.002,135.002,073.002,081.002,081.000.39%311,900
Oct 7, 20252,100.002,111.002,064.002,073.002,073.00-0.58%260,800
Oct 6, 20252,076.002,097.002,054.002,085.002,085.003.37%302,800
Oct 3, 20252,006.002,044.002,005.002,017.002,017.000.25%253,600
Oct 2, 20252,060.002,076.001,998.002,012.002,012.00-2.80%274,800
Oct 1, 20252,072.002,090.002,042.002,070.002,070.00-1.05%323,900
Sep 30, 20252,103.002,105.002,070.002,092.002,092.00-0.52%249,500
Sep 29, 20252,093.002,112.002,065.002,103.002,103.00-1.31%259,600
Sep 26, 20252,102.002,142.002,102.002,131.002,093.001.48%256,600
Sep 25, 20252,119.002,121.002,089.002,100.002,062.55-1.13%210,900
Sep 24, 20252,117.002,124.002,090.002,124.002,086.120.24%224,400
Sep 22, 20252,156.002,165.002,118.002,119.002,081.21-1.44%314,800
Sep 19, 20252,138.002,159.002,129.002,150.002,111.662.28%413,200
Sep 18, 20252,121.002,123.002,093.002,102.002,064.52-1.13%349,200
Sep 17, 20252,151.002,157.002,111.002,126.002,088.09-2.07%405,900
Sep 16, 20252,187.002,197.002,152.002,171.002,132.29-0.60%435,200
Sep 12, 20252,247.002,253.002,183.002,184.002,145.05-1.75%425,700
Sep 11, 20252,259.002,269.002,218.002,223.002,183.36-0.85%269,600
Sep 10, 20252,234.002,254.002,225.002,242.002,202.021.26%211,200
Sep 9, 20252,238.002,247.002,194.002,214.002,174.52-0.54%330,600
Sep 8, 20252,215.002,230.002,201.002,226.002,186.310.50%240,200