Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,558.00
+98.00 (3.98%)
May 26, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,383.002,480.002,383.002,422.002,422.001.64%633,600
May 21, 20262,406.002,432.002,363.002,383.002,383.000.51%556,700
May 20, 20262,450.002,450.002,348.002,371.002,371.00-4.05%938,400
May 19, 20262,507.002,546.002,457.002,471.002,471.00-1.98%814,200
May 18, 20262,585.002,585.002,485.002,521.002,521.00-2.93%751,600
May 15, 20262,601.002,643.002,553.002,597.002,597.001.48%669,600
May 14, 20262,800.002,800.002,559.002,559.002,559.00-8.90%1,209,700
May 13, 20262,894.002,931.002,741.002,809.002,809.00-2.94%1,713,700
May 12, 20262,903.002,963.002,874.002,894.002,894.001.44%572,000
May 11, 20262,830.002,917.002,815.002,853.002,853.00-0.04%448,400
May 8, 20262,842.002,866.002,803.002,854.002,854.000.42%450,900
May 7, 20262,815.002,890.002,815.002,842.002,842.001.32%444,500
May 1, 20262,832.002,832.002,764.002,805.002,805.000.75%405,100
Apr 30, 20262,771.002,844.002,741.002,784.002,784.00-6.29%827,500
Apr 28, 20262,831.002,971.002,828.002,971.002,971.006.34%705,200
Apr 27, 20262,688.002,811.002,639.002,794.002,794.002.05%664,100
Apr 24, 20262,812.002,835.002,719.002,738.002,738.00-2.28%557,200
Apr 23, 20262,776.002,802.002,726.002,802.002,802.00-0.07%524,300
Apr 22, 20262,855.002,869.002,790.002,804.002,804.00-2.47%417,400
Apr 21, 20262,939.002,950.002,855.002,875.002,875.00-1.07%376,000
Apr 20, 20262,959.002,960.002,880.002,906.002,906.00-0.72%363,400
Apr 17, 20262,940.002,994.002,927.002,927.002,927.00-2.01%417,700
Apr 16, 20262,900.002,987.002,900.002,987.002,987.002.36%772,700
Apr 15, 20263,055.003,090.002,901.002,918.002,918.00-4.48%701,800
Apr 14, 20263,060.003,125.003,050.003,055.003,055.001.66%474,100
Apr 13, 20263,010.003,060.002,960.003,005.003,005.00-2.12%747,600
Apr 10, 20263,130.003,140.003,040.003,070.003,070.00-2.38%670,100
Apr 9, 20263,235.003,240.003,070.003,145.003,145.00-4.55%741,700
Apr 8, 20263,325.003,345.003,280.003,295.003,295.003.45%685,600
Apr 7, 20263,225.003,225.003,145.003,185.003,185.00-256,500
Apr 6, 20263,225.003,250.003,185.003,185.003,185.00-1.24%203,500
Apr 3, 20263,230.003,270.003,205.003,225.003,225.001.26%251,200
Apr 2, 20263,290.003,340.003,170.003,185.003,185.00-2.15%576,100
Apr 1, 20263,205.003,255.003,130.003,255.003,255.006.90%347,200
Mar 31, 20262,991.003,115.002,949.003,045.003,045.00-4.25%593,100
Mar 30, 20263,035.003,190.003,025.003,180.003,180.00-1.33%516,200
Mar 27, 20263,270.003,320.003,250.003,285.003,223.00-0.45%482,600
Mar 26, 20263,335.003,375.003,255.003,300.003,237.720.61%543,900
Mar 25, 20263,300.003,345.003,270.003,280.003,218.094.96%534,000
Mar 24, 20263,140.003,140.003,025.003,125.003,066.023.31%576,800
Mar 23, 20263,105.003,130.002,998.003,025.002,967.91-6.06%846,300
Mar 19, 20263,270.003,285.003,200.003,220.003,159.23-4.87%602,700
Mar 18, 20263,345.003,385.003,280.003,385.003,321.111.80%648,200
Mar 17, 20263,510.003,520.003,305.003,325.003,262.25-3.34%677,900
Mar 16, 20263,325.003,510.003,315.003,440.003,375.073.15%844,900
Mar 13, 20263,190.003,365.003,190.003,335.003,272.060.45%444,900
Mar 12, 20263,330.003,390.003,290.003,320.003,257.34-2.78%406,000
Mar 11, 20263,425.003,505.003,405.003,415.003,350.551.19%417,100
Mar 10, 20263,345.003,425.003,320.003,375.003,311.303.69%587,100
Mar 9, 20263,255.003,345.003,140.003,255.003,193.57-9.08%971,700