Toyo Construction Co., Ltd. (TYO:1890)
Japan · Delayed Price · Currency is JPY 1,742.00
0.00 (0.00%)
Inactive · Last trade price on Dec 15, 2025
Toyo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,743.00 | 1,745.00 | 1,741.00 | 1,742.00 | 1,742.00 | -0.34% | 537,600 |
| Dec 12, 2025 | 1,749.00 | 1,750.00 | 1,745.00 | 1,748.00 | 1,748.00 | -0.06% | 119,200 |
| Dec 11, 2025 | 1,741.00 | 1,749.00 | 1,741.00 | 1,749.00 | 1,749.00 | -0.06% | 203,600 |
| Dec 10, 2025 | 1,749.00 | 1,753.00 | 1,747.00 | 1,750.00 | 1,750.00 | 0.06% | 373,300 |
| Dec 9, 2025 | 1,745.00 | 1,749.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.06% | 184,300 |
| Dec 8, 2025 | 1,746.00 | 1,761.00 | 1,743.00 | 1,750.00 | 1,750.00 | - | 179,800 |
| Dec 5, 2025 | 1,744.00 | 1,773.00 | 1,744.00 | 1,750.00 | 1,750.00 | -0.06% | 140,700 |
| Dec 4, 2025 | 1,743.00 | 1,751.00 | 1,743.00 | 1,751.00 | 1,751.00 | 0.23% | 83,100 |
| Dec 3, 2025 | 1,743.00 | 1,748.00 | 1,742.00 | 1,747.00 | 1,747.00 | - | 78,000 |
| Dec 2, 2025 | 1,741.00 | 1,747.00 | 1,741.00 | 1,747.00 | 1,747.00 | 0.34% | 170,200 |
| Dec 1, 2025 | 1,741.00 | 1,742.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 32,100 |
| Nov 28, 2025 | 1,741.00 | 1,742.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 50,100 |
| Nov 27, 2025 | 1,741.00 | 1,742.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 65,500 |
| Nov 26, 2025 | 1,742.00 | 1,743.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 153,100 |
| Nov 25, 2025 | 1,744.00 | 1,745.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.34% | 57,400 |
| Nov 21, 2025 | 1,741.00 | 1,747.00 | 1,741.00 | 1,747.00 | 1,747.00 | 0.40% | 378,600 |
| Nov 20, 2025 | 1,741.00 | 1,744.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 473,300 |
| Nov 19, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,741.00 | 1,741.00 | - | 204,000 |
| Nov 18, 2025 | 1,741.00 | 1,747.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.06% | 1,880,200 |
| Nov 17, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.06% | 214,400 |
| Nov 14, 2025 | 1,740.00 | 1,753.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.06% | 634,700 |
| Nov 13, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 142,900 |
| Nov 12, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 173,000 |
| Nov 11, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 133,700 |
| Nov 10, 2025 | 1,741.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 141,900 |
| Nov 7, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.06% | 78,100 |
| Nov 6, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 131,900 |
| Nov 5, 2025 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.12% | 277,900 |
| Nov 4, 2025 | 1,740.00 | 1,741.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.06% | 216,700 |
| Oct 31, 2025 | 1,741.00 | 1,741.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 285,300 |
| Oct 30, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 3,371,400 |
| Oct 29, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,741.00 | 1,741.00 | 0.06% | 155,500 |
| Oct 28, 2025 | 1,741.00 | 1,742.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.06% | 454,300 |
| Oct 27, 2025 | 1,742.00 | 1,743.00 | 1,741.00 | 1,741.00 | 1,741.00 | - | 151,300 |
| Oct 24, 2025 | 1,743.00 | 1,743.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.06% | 138,800 |
| Oct 23, 2025 | 1,742.00 | 1,743.00 | 1,741.00 | 1,742.00 | 1,742.00 | 0.06% | 217,100 |
| Oct 22, 2025 | 1,743.00 | 1,747.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.06% | 365,300 |
| Oct 21, 2025 | 1,741.00 | 1,743.00 | 1,741.00 | 1,742.00 | 1,742.00 | 0.06% | 102,200 |
| Oct 20, 2025 | 1,745.00 | 1,750.00 | 1,741.00 | 1,741.00 | 1,741.00 | -0.17% | 220,200 |
| Oct 17, 2025 | 1,743.00 | 1,744.00 | 1,741.00 | 1,744.00 | 1,744.00 | 0.11% | 146,000 |
| Oct 16, 2025 | 1,742.00 | 1,742.00 | 1,740.00 | 1,742.00 | 1,742.00 | 0.11% | 142,700 |
| Oct 15, 2025 | 1,742.00 | 1,743.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.11% | 161,400 |
| Oct 14, 2025 | 1,742.00 | 1,743.00 | 1,740.00 | 1,742.00 | 1,742.00 | -0.17% | 203,200 |
| Oct 10, 2025 | 1,743.00 | 1,746.00 | 1,741.00 | 1,745.00 | 1,745.00 | 0.11% | 289,100 |
| Oct 9, 2025 | 1,743.00 | 1,745.00 | 1,741.00 | 1,743.00 | 1,743.00 | - | 287,900 |
| Oct 8, 2025 | 1,742.00 | 1,746.00 | 1,740.00 | 1,743.00 | 1,743.00 | - | 489,500 |
| Oct 7, 2025 | 1,740.00 | 1,744.00 | 1,740.00 | 1,743.00 | 1,743.00 | 0.23% | 216,600 |
| Oct 6, 2025 | 1,740.00 | 1,742.00 | 1,739.00 | 1,739.00 | 1,739.00 | - | 414,400 |
| Oct 3, 2025 | 1,739.00 | 1,743.00 | 1,739.00 | 1,739.00 | 1,739.00 | - | 308,700 |
| Oct 2, 2025 | 1,739.00 | 1,741.00 | 1,737.00 | 1,739.00 | 1,739.00 | 0.06% | 485,700 |