Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,082.00
+99.00 (4.99%)
Oct 16, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,011.002,083.002,003.002,082.002,082.004.99%510,300
Oct 15, 20262,024.002,034.001,963.001,983.001,983.00-3.32%788,500
Oct 14, 20262,043.002,064.002,033.002,051.002,051.00-0.34%316,100
Oct 13, 20262,033.002,067.002,020.002,058.002,058.001.98%390,500
Oct 9, 20262,000.002,027.001,984.002,018.002,018.000.90%332,500
Oct 8, 20262,040.002,041.001,988.002,000.002,000.00-2.96%463,400
Oct 7, 20262,088.002,122.002,051.002,061.002,061.00-0.67%507,600
Oct 6, 20262,095.002,114.002,063.002,075.002,075.000.29%442,700
Oct 5, 20262,093.002,101.002,047.002,069.002,069.00-0.77%440,800
Oct 2, 20262,134.002,147.002,085.002,085.002,085.00-1.79%308,700
Oct 1, 20262,148.002,153.002,090.002,123.002,123.000.52%393,500
Sep 30, 20262,109.002,125.002,092.002,112.002,112.001.29%349,000
Sep 29, 20262,110.002,133.002,076.002,085.002,085.00-1.72%369,700
Sep 28, 20262,180.002,192.002,155.002,160.002,121.500.09%364,400
Sep 25, 20262,150.002,171.002,135.002,158.002,119.54-0.09%340,700
Sep 24, 20262,212.002,215.002,160.002,160.002,121.50-1.32%463,000
Sep 18, 20262,210.002,222.002,173.002,189.002,149.98-0.73%474,600
Sep 17, 20262,174.002,205.002,174.002,205.002,165.701.61%366,500
Sep 16, 20262,160.002,195.002,155.002,170.002,131.321.40%283,800
Sep 15, 20262,102.002,142.002,092.002,140.002,101.861.13%365,200
Sep 14, 20262,061.002,130.002,057.002,116.002,078.282.37%437,600
Sep 11, 20262,011.002,083.002,006.002,067.002,030.16-0.72%497,800
Sep 10, 20262,099.002,124.002,055.002,082.002,044.89-2.71%418,400
Sep 9, 20262,100.002,147.002,095.002,140.002,101.861.71%394,600
Sep 8, 20262,138.002,158.002,101.002,104.002,066.50-1.59%317,300
Sep 7, 20262,156.002,169.002,111.002,138.002,099.892.44%527,900
Sep 4, 20262,115.002,116.002,048.002,087.002,049.80-0.76%507,800
Sep 3, 20262,097.002,114.002,078.002,103.002,065.520.77%336,700
Sep 2, 20262,123.002,140.002,062.002,087.002,049.80-3.20%526,400
Sep 1, 20262,116.002,156.002,111.002,156.002,117.571.79%514,200
Aug 31, 20262,122.002,141.002,100.002,118.002,080.25-0.75%545,100
Aug 28, 20262,120.002,147.002,110.002,134.002,095.96-0.42%681,400
Aug 27, 20262,108.002,145.002,101.002,143.002,104.801.81%412,700
Aug 26, 20262,095.002,113.002,081.002,105.002,067.481.15%363,000
Aug 25, 20262,094.002,107.002,055.002,081.002,043.91-0.53%346,600
Aug 24, 20262,036.002,099.002,020.002,092.002,054.711.80%460,900
Aug 21, 20262,015.002,055.002,012.002,055.002,018.370.05%296,200
Aug 20, 20262,016.002,060.002,009.002,054.002,017.393.27%416,000
Aug 19, 20262,085.002,090.001,978.001,989.001,953.55-5.15%683,000
Aug 18, 20262,105.002,148.002,081.002,097.002,059.62-0.62%389,500
Aug 17, 20262,150.002,245.002,102.002,110.002,072.391.30%677,000
Aug 14, 20262,057.002,097.002,031.002,083.002,045.871.31%476,400
Aug 13, 20262,049.002,061.002,027.002,056.002,019.351.33%306,100
Aug 12, 20262,046.002,052.002,006.002,029.001,992.831.15%415,500
Aug 10, 20262,015.002,034.001,995.002,006.001,970.24-0.30%406,200
Aug 7, 20262,050.002,080.002,000.002,012.001,976.14-2.61%526,800
Aug 6, 20262,130.002,175.002,014.002,066.002,029.18-3.05%751,800
Aug 5, 20262,070.002,163.002,068.002,131.002,093.023.60%666,900
Aug 4, 20262,014.002,075.002,014.002,057.002,020.341.58%392,900
Aug 3, 20262,020.002,037.001,968.002,025.001,988.91-0.54%352,800