TOA Corporation (TYO:1885)
Japan · Delayed Price · Currency is JPY 2,083.00
+27.00 (1.31%)
Aug 14, 2026, 3:30 PM JST
TOA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,057.00 | 2,097.00 | 2,031.00 | 2,083.00 | 2,083.00 | 1.31% | 476,400 |
| Aug 13, 2026 | 2,049.00 | 2,061.00 | 2,027.00 | 2,056.00 | 2,056.00 | 1.33% | 306,100 |
| Aug 12, 2026 | 2,046.00 | 2,052.00 | 2,006.00 | 2,029.00 | 2,029.00 | 1.15% | 415,500 |
| Aug 10, 2026 | 2,015.00 | 2,034.00 | 1,995.00 | 2,006.00 | 2,006.00 | -0.30% | 406,200 |
| Aug 7, 2026 | 2,050.00 | 2,080.00 | 2,000.00 | 2,012.00 | 2,012.00 | -2.61% | 526,800 |
| Aug 6, 2026 | 2,130.00 | 2,175.00 | 2,014.00 | 2,066.00 | 2,066.00 | -3.05% | 751,800 |
| Aug 5, 2026 | 2,070.00 | 2,163.00 | 2,068.00 | 2,131.00 | 2,131.00 | 3.60% | 666,900 |
| Aug 4, 2026 | 2,014.00 | 2,075.00 | 2,014.00 | 2,057.00 | 2,057.00 | 1.58% | 392,900 |
| Aug 3, 2026 | 2,020.00 | 2,037.00 | 1,968.00 | 2,025.00 | 2,025.00 | -0.54% | 352,800 |
| Jul 31, 2026 | 2,035.00 | 2,059.00 | 2,002.00 | 2,036.00 | 2,036.00 | 0.54% | 419,200 |
| Jul 30, 2026 | 1,977.00 | 2,036.00 | 1,952.00 | 2,025.00 | 2,025.00 | 1.76% | 408,400 |
| Jul 29, 2026 | 2,050.00 | 2,067.00 | 1,962.00 | 1,990.00 | 1,990.00 | -2.88% | 633,000 |
| Jul 28, 2026 | 2,086.00 | 2,086.00 | 2,030.00 | 2,049.00 | 2,049.00 | -1.87% | 339,900 |
| Jul 27, 2026 | 2,095.00 | 2,096.00 | 2,040.00 | 2,088.00 | 2,088.00 | 2.45% | 302,800 |
| Jul 24, 2026 | 2,045.00 | 2,057.00 | 2,022.00 | 2,038.00 | 2,038.00 | -0.92% | 239,500 |
| Jul 23, 2026 | 2,056.00 | 2,066.00 | 2,037.00 | 2,057.00 | 2,057.00 | 0.93% | 233,400 |
| Jul 22, 2026 | 2,030.00 | 2,064.00 | 2,022.00 | 2,038.00 | 2,038.00 | 0.59% | 324,900 |
| Jul 21, 2026 | 1,992.00 | 2,032.00 | 1,975.00 | 2,026.00 | 2,026.00 | 2.07% | 423,200 |
| Jul 17, 2026 | 2,015.00 | 2,033.00 | 1,931.00 | 1,985.00 | 1,985.00 | -2.46% | 552,900 |
| Jul 16, 2026 | 2,060.00 | 2,096.00 | 2,025.00 | 2,035.00 | 2,035.00 | -2.07% | 236,500 |
| Jul 15, 2026 | 2,063.00 | 2,122.00 | 2,044.00 | 2,078.00 | 2,078.00 | 2.01% | 321,500 |
| Jul 14, 2026 | 2,021.00 | 2,048.00 | 1,994.00 | 2,037.00 | 2,037.00 | 1.49% | 375,300 |
| Jul 13, 2026 | 2,047.00 | 2,063.00 | 1,995.00 | 2,007.00 | 2,007.00 | -1.86% | 323,200 |
| Jul 10, 2026 | 2,066.00 | 2,076.00 | 2,041.00 | 2,045.00 | 2,045.00 | -0.10% | 260,300 |
| Jul 9, 2026 | 2,060.00 | 2,070.00 | 2,037.00 | 2,047.00 | 2,047.00 | -0.82% | 255,000 |
| Jul 8, 2026 | 2,089.00 | 2,108.00 | 2,063.00 | 2,064.00 | 2,064.00 | -3.10% | 331,500 |
| Jul 7, 2026 | 2,170.00 | 2,225.00 | 2,130.00 | 2,130.00 | 2,130.00 | -1.30% | 549,500 |
| Jul 6, 2026 | 2,100.00 | 2,181.00 | 2,100.00 | 2,158.00 | 2,158.00 | 3.55% | 477,900 |
| Jul 3, 2026 | 2,080.00 | 2,098.00 | 2,043.00 | 2,084.00 | 2,084.00 | 1.36% | 260,100 |
| Jul 2, 2026 | 2,054.00 | 2,097.00 | 2,037.00 | 2,056.00 | 2,056.00 | 0.54% | 412,200 |
| Jul 1, 2026 | 2,075.00 | 2,093.00 | 2,035.00 | 2,045.00 | 2,045.00 | -1.26% | 349,600 |
| Jun 30, 2026 | 2,119.00 | 2,134.00 | 2,060.00 | 2,071.00 | 2,071.00 | -0.67% | 591,100 |
| Jun 29, 2026 | 2,099.00 | 2,125.00 | 2,047.00 | 2,085.00 | 2,085.00 | 0.63% | 513,600 |
| Jun 26, 2026 | 2,021.00 | 2,091.00 | 2,008.00 | 2,072.00 | 2,072.00 | 1.42% | 584,500 |
| Jun 25, 2026 | 2,165.00 | 2,180.00 | 2,043.00 | 2,043.00 | 2,043.00 | -3.40% | 562,200 |
| Jun 24, 2026 | 2,114.00 | 2,134.00 | 2,082.00 | 2,115.00 | 2,115.00 | 0.28% | 426,600 |
| Jun 23, 2026 | 2,217.00 | 2,230.00 | 2,103.00 | 2,109.00 | 2,109.00 | -4.53% | 400,300 |
| Jun 22, 2026 | 2,201.00 | 2,218.00 | 2,171.00 | 2,209.00 | 2,209.00 | -0.36% | 406,100 |
| Jun 19, 2026 | 2,240.00 | 2,262.00 | 2,186.00 | 2,217.00 | 2,217.00 | -1.60% | 734,100 |
| Jun 18, 2026 | 2,282.00 | 2,307.00 | 2,236.00 | 2,253.00 | 2,253.00 | -0.88% | 451,700 |
| Jun 17, 2026 | 2,300.00 | 2,339.00 | 2,273.00 | 2,273.00 | 2,273.00 | 0.13% | 331,300 |
| Jun 16, 2026 | 2,335.00 | 2,341.00 | 2,265.00 | 2,270.00 | 2,270.00 | -3.57% | 590,600 |
| Jun 15, 2026 | 2,161.00 | 2,363.00 | 2,159.00 | 2,354.00 | 2,354.00 | 11.51% | 1,160,400 |
| Jun 12, 2026 | 2,092.00 | 2,141.00 | 2,080.00 | 2,111.00 | 2,111.00 | 1.44% | 826,000 |
| Jun 11, 2026 | 2,045.00 | 2,088.00 | 2,008.00 | 2,081.00 | 2,081.00 | -2.25% | 607,600 |
| Jun 10, 2026 | 2,089.00 | 2,140.00 | 2,072.00 | 2,129.00 | 2,129.00 | -1.71% | 435,900 |
| Jun 9, 2026 | 2,154.00 | 2,184.00 | 2,131.00 | 2,166.00 | 2,166.00 | 1.69% | 519,500 |
| Jun 8, 2026 | 2,100.00 | 2,144.00 | 2,091.00 | 2,130.00 | 2,130.00 | -3.09% | 594,300 |
| Jun 5, 2026 | 2,158.00 | 2,210.00 | 2,148.00 | 2,198.00 | 2,198.00 | 1.85% | 416,500 |
| Jun 4, 2026 | 2,141.00 | 2,192.00 | 2,140.00 | 2,158.00 | 2,158.00 | -1.10% | 338,100 |