Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,805.00
+21.00 (0.75%)
May 1, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,035.003,190.003,025.003,180.003,180.00-3.20%516,200
Mar 27, 20263,270.003,320.003,250.003,285.003,231.00-0.45%482,600
Mar 26, 20263,335.003,375.003,255.003,300.003,245.750.61%543,900
Mar 25, 20263,300.003,345.003,270.003,280.003,226.084.96%534,000
Mar 24, 20263,140.003,140.003,025.003,125.003,073.633.31%576,800
Mar 23, 20263,105.003,130.002,998.003,025.002,975.27-6.06%846,300
Mar 19, 20263,270.003,285.003,200.003,220.003,167.07-4.87%602,700
Mar 18, 20263,345.003,385.003,280.003,385.003,329.361.80%648,200
Mar 17, 20263,510.003,520.003,305.003,325.003,270.34-3.34%677,900
Mar 16, 20263,325.003,510.003,315.003,440.003,383.453.15%844,900
Mar 13, 20263,190.003,365.003,190.003,335.003,280.180.45%444,900
Mar 12, 20263,330.003,390.003,290.003,320.003,265.42-2.78%406,000
Mar 11, 20263,425.003,505.003,405.003,415.003,358.861.19%417,100
Mar 10, 20263,345.003,425.003,320.003,375.003,319.523.69%587,100
Mar 9, 20263,255.003,345.003,140.003,255.003,201.49-9.08%971,700
Mar 6, 20263,570.003,605.003,460.003,580.003,521.15-2.59%609,200
Mar 5, 20263,800.003,845.003,595.003,675.003,614.592.23%675,700
Mar 4, 20263,725.003,815.003,495.003,595.003,535.90-8.29%911,500
Mar 3, 20264,085.004,190.003,910.003,920.003,855.56-5.66%596,400
Mar 2, 20264,030.004,200.003,960.004,155.004,086.70-1.77%556,500
Feb 27, 20264,090.004,245.004,080.004,230.004,160.473.55%498,100
Feb 26, 20264,100.004,130.004,030.004,085.004,017.85-521,400
Feb 25, 20264,170.004,170.004,015.004,085.004,017.85-0.73%430,300
Feb 24, 20264,140.004,175.004,035.004,115.004,047.361.11%484,600
Feb 20, 20264,100.004,140.004,020.004,070.004,003.10-1.93%521,400
Feb 19, 20264,155.004,175.004,070.004,150.004,081.78-0.84%524,800
Feb 18, 20264,240.004,285.004,160.004,185.004,116.21-1.06%470,300