Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,759.00
-15.00 (-0.54%)
At close: Dec 26, 2025

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20252,782.002,798.002,751.002,759.002,759.00-0.54%271,700
Dec 25, 20252,781.002,786.002,748.002,774.002,774.00-250,900
Dec 24, 20252,793.002,805.002,754.002,774.002,774.000.25%451,600
Dec 23, 20252,732.002,769.002,708.002,767.002,767.002.86%538,600
Dec 22, 20252,726.002,735.002,684.002,690.002,690.00-0.44%302,600
Dec 19, 20252,664.002,720.002,660.002,702.002,702.001.73%463,100
Dec 18, 20252,650.002,683.002,629.002,656.002,656.00-0.97%338,700
Dec 17, 20252,734.002,734.002,655.002,682.002,682.00-1.69%316,500
Dec 16, 20252,815.002,833.002,728.002,728.002,728.00-3.16%260,800
Dec 15, 20252,800.002,836.002,775.002,817.002,817.00-352,200
Dec 12, 20252,753.002,830.002,723.002,817.002,817.003.38%434,200
Dec 11, 20252,793.002,793.002,709.002,725.002,725.00-1.12%409,200
Dec 10, 20252,849.002,849.002,754.002,756.002,756.00-1.92%346,600
Dec 9, 20252,861.002,888.002,792.002,810.002,810.00-1.13%384,300
Dec 8, 20252,829.002,900.002,810.002,842.002,842.001.68%680,500
Dec 5, 20252,750.002,822.002,747.002,795.002,795.001.60%568,300
Dec 4, 20252,824.002,846.002,745.002,751.002,751.00-3.34%636,200
Dec 3, 20252,828.002,852.002,792.002,846.002,846.000.64%506,200
Dec 2, 20252,910.002,945.002,790.002,828.002,828.00-4.39%879,700
Dec 1, 20252,948.002,980.002,856.002,958.002,958.001.02%706,900
Nov 28, 20252,870.002,959.002,865.002,928.002,928.002.23%546,300
Nov 27, 20252,899.002,950.002,850.002,864.002,864.000.17%773,000
Nov 26, 20252,768.002,918.002,766.002,859.002,859.005.07%1,150,900
Nov 25, 20252,749.002,789.002,668.002,721.002,721.000.82%779,600
Nov 21, 20252,644.002,715.002,640.002,699.002,699.001.05%676,100
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