Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,158.00
+74.00 (3.55%)
Jul 6, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,080.002,098.002,043.002,084.002,084.001.36%260,100
Jul 2, 20262,054.002,097.002,037.002,056.002,056.000.54%412,200
Jul 1, 20262,075.002,093.002,035.002,045.002,045.00-1.26%349,600
Jun 30, 20262,119.002,134.002,060.002,071.002,071.00-0.67%591,100
Jun 29, 20262,099.002,125.002,047.002,085.002,085.000.63%513,600
Jun 26, 20262,021.002,091.002,008.002,072.002,072.001.42%584,500
Jun 25, 20262,165.002,180.002,043.002,043.002,043.00-3.40%562,200
Jun 24, 20262,114.002,134.002,082.002,115.002,115.000.28%426,600
Jun 23, 20262,217.002,230.002,103.002,109.002,109.00-4.53%400,300
Jun 22, 20262,201.002,218.002,171.002,209.002,209.00-0.36%406,100
Jun 19, 20262,240.002,262.002,186.002,217.002,217.00-1.60%734,100
Jun 18, 20262,282.002,307.002,236.002,253.002,253.00-0.88%451,700
Jun 17, 20262,300.002,339.002,273.002,273.002,273.000.13%331,300
Jun 16, 20262,335.002,341.002,265.002,270.002,270.00-3.57%590,600
Jun 15, 20262,161.002,363.002,159.002,354.002,354.0011.51%1,160,400
Jun 12, 20262,092.002,141.002,080.002,111.002,111.001.44%826,000
Jun 11, 20262,045.002,088.002,008.002,081.002,081.00-2.25%607,600
Jun 10, 20262,089.002,140.002,072.002,129.002,129.00-1.71%435,900
Jun 9, 20262,154.002,184.002,131.002,166.002,166.001.69%519,500
Jun 8, 20262,100.002,144.002,091.002,130.002,130.00-3.09%594,300
Jun 5, 20262,158.002,210.002,148.002,198.002,198.001.85%416,500
Jun 4, 20262,141.002,192.002,140.002,158.002,158.00-1.10%338,100
Jun 3, 20262,200.002,208.002,140.002,182.002,182.00-0.05%491,000
Jun 2, 20262,215.002,233.002,147.002,183.002,183.00-2.46%630,100
Jun 1, 20262,302.002,327.002,237.002,238.002,238.00-4.52%555,300
May 29, 20262,316.002,388.002,286.002,344.002,344.001.21%654,500
May 28, 20262,351.002,375.002,281.002,316.002,316.00-2.36%554,100
May 27, 20262,523.002,532.002,368.002,372.002,372.00-7.27%664,800
May 26, 20262,461.002,614.002,430.002,558.002,558.003.98%715,100
May 25, 20262,445.002,514.002,441.002,460.002,460.001.57%347,100
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