Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
4,650.00
+200.00 (4.49%)
Feb 12, 2026, 2:05 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20264,180.004,480.004,155.004,450.004,450.005.95%1,873,600
Feb 9, 20263,885.004,310.003,750.004,200.004,200.0012.15%2,854,200
Feb 6, 20263,565.003,745.003,540.003,745.003,745.004.46%1,238,300
Feb 5, 20263,585.003,635.003,520.003,585.003,585.001.27%823,400
Feb 4, 20263,475.003,595.003,460.003,540.003,540.002.76%940,300
Feb 3, 20263,475.003,510.003,380.003,445.003,445.003.30%1,178,900
Feb 2, 20263,455.003,475.003,310.003,335.003,335.006.21%1,553,600
Jan 30, 20263,190.003,215.003,115.003,140.003,140.00-1.88%418,100
Jan 29, 20263,170.003,215.003,100.003,200.003,200.000.95%440,600
Jan 28, 20263,200.003,225.003,160.003,170.003,170.00-2.01%288,700
Jan 27, 20263,150.003,240.003,090.003,235.003,235.001.09%388,500
Jan 26, 20263,235.003,255.003,150.003,200.003,200.00-1.69%473,500
Jan 23, 20263,250.003,330.003,235.003,255.003,255.00-1.21%394,600
Jan 22, 20263,285.003,320.003,215.003,295.003,295.000.46%509,200
Jan 21, 20263,180.003,340.003,180.003,280.003,280.00-0.46%548,500
Jan 20, 20263,305.003,340.003,220.003,295.003,295.000.15%670,200
Jan 19, 20263,165.003,360.003,090.003,290.003,290.002.65%881,200
Jan 16, 20263,445.003,445.003,160.003,205.003,205.00-6.97%1,877,300
Jan 15, 20263,400.003,555.003,360.003,445.003,445.00-2.82%1,578,500
Jan 14, 20263,410.003,575.003,385.003,545.003,545.005.51%1,860,000
Jan 13, 20263,270.003,425.003,190.003,360.003,360.009.80%1,655,700
Jan 9, 20263,085.003,115.002,994.003,060.003,060.00-2.86%801,700
Jan 8, 20263,245.003,285.003,140.003,150.003,150.001.94%1,135,600
Jan 7, 20263,100.003,210.003,060.003,090.003,090.001.98%1,661,200
Jan 6, 20262,968.003,045.002,921.003,030.003,030.003.41%812,300
Jan 5, 20262,931.002,993.002,894.002,930.002,930.003.50%740,300
Dec 30, 20252,927.002,997.002,823.002,831.002,831.00-2.31%1,031,500
Dec 29, 20252,800.002,900.002,798.002,898.002,898.005.04%700,500
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