Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
3,595.00
-325.00 (-8.29%)
Mar 4, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263,725.003,815.003,545.003,545.00--9.57%480,300
Mar 3, 20264,085.004,190.003,910.003,920.003,920.00-5.66%596,400
Mar 2, 20264,030.004,200.003,960.004,155.004,155.00-1.77%556,500
Feb 27, 20264,090.004,245.004,080.004,230.004,230.003.55%498,100
Feb 26, 20264,100.004,130.004,030.004,085.004,085.00-521,400
Feb 25, 20264,170.004,170.004,015.004,085.004,085.00-0.73%430,300
Feb 24, 20264,140.004,175.004,035.004,115.004,115.001.11%484,600
Feb 20, 20264,100.004,140.004,020.004,070.004,070.00-1.93%521,400
Feb 19, 20264,155.004,175.004,070.004,150.004,150.00-0.84%524,800
Feb 18, 20264,240.004,285.004,160.004,185.004,185.00-1.06%470,300
Feb 17, 20264,200.004,290.004,150.004,230.004,230.000.71%600,900
Feb 16, 20264,285.004,310.004,085.004,200.004,200.00-0.36%680,500
Feb 13, 20264,550.004,550.004,130.004,215.004,215.00-8.77%2,221,400
Feb 12, 20264,405.004,680.004,325.004,620.004,620.003.82%1,921,500
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