Skip to main content
logo
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,270.00
-84.00 (-3.57%)
Jun 16, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20262,335.002,341.002,303.002,318.00--1.53%146,900
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
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