Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,611.00
+62.00 (4.00%)
Mar 5, 2026, 3:30 PM JST
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,629.00 | 1,643.00 | 1,583.00 | 1,590.00 | - | 2.65% | 677,000 |
| Mar 4, 2026 | 1,602.00 | 1,636.00 | 1,513.00 | 1,549.00 | 1,549.00 | -9.57% | 2,061,500 |
| Mar 3, 2026 | 1,788.00 | 1,826.00 | 1,710.00 | 1,713.00 | 1,713.00 | -5.78% | 1,659,100 |
| Mar 2, 2026 | 1,779.00 | 1,832.00 | 1,740.00 | 1,818.00 | 1,818.00 | -1.52% | 1,680,500 |
| Feb 27, 2026 | 1,725.00 | 1,857.00 | 1,718.00 | 1,846.00 | 1,846.00 | 8.27% | 2,504,800 |
| Feb 26, 2026 | 1,657.00 | 1,740.00 | 1,650.00 | 1,705.00 | 1,705.00 | 7.03% | 1,897,700 |
| Feb 25, 2026 | 1,625.00 | 1,625.00 | 1,570.00 | 1,593.00 | 1,593.00 | -2.15% | 667,400 |
| Feb 24, 2026 | 1,600.00 | 1,636.00 | 1,572.00 | 1,628.00 | 1,628.00 | 2.07% | 602,100 |
| Feb 20, 2026 | 1,575.00 | 1,598.00 | 1,548.00 | 1,595.00 | 1,595.00 | 0.50% | 541,100 |
| Feb 19, 2026 | 1,630.00 | 1,630.00 | 1,566.00 | 1,587.00 | 1,587.00 | -2.34% | 707,600 |
| Feb 18, 2026 | 1,590.00 | 1,631.00 | 1,582.00 | 1,625.00 | 1,625.00 | 2.27% | 612,100 |
| Feb 17, 2026 | 1,558.00 | 1,589.00 | 1,547.00 | 1,589.00 | 1,589.00 | 2.06% | 439,400 |
| Feb 16, 2026 | 1,548.00 | 1,558.00 | 1,538.00 | 1,557.00 | 1,557.00 | 1.04% | 369,600 |
| Feb 13, 2026 | 1,565.00 | 1,568.00 | 1,533.00 | 1,541.00 | 1,541.00 | -2.16% | 466,900 |
| Feb 12, 2026 | 1,530.00 | 1,583.00 | 1,525.00 | 1,575.00 | 1,575.00 | 3.14% | 757,200 |
| Feb 10, 2026 | 1,497.00 | 1,547.00 | 1,495.00 | 1,527.00 | 1,527.00 | 2.00% | 891,600 |
| Feb 9, 2026 | 1,503.00 | 1,575.00 | 1,472.00 | 1,497.00 | 1,497.00 | 5.94% | 3,386,700 |
| Feb 6, 2026 | 1,388.00 | 1,429.00 | 1,379.00 | 1,413.00 | 1,413.00 | 1.00% | 401,200 |
| Feb 5, 2026 | 1,425.00 | 1,430.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.13% | 485,600 |
| Feb 4, 2026 | 1,365.00 | 1,422.00 | 1,365.00 | 1,415.00 | 1,415.00 | 4.04% | 675,000 |
| Feb 3, 2026 | 1,339.00 | 1,360.00 | 1,332.00 | 1,360.00 | 1,360.00 | 3.11% | 352,100 |
| Feb 2, 2026 | 1,337.00 | 1,357.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.53% | 329,800 |
| Jan 30, 2026 | 1,314.00 | 1,332.00 | 1,308.00 | 1,326.00 | 1,326.00 | 0.91% | 364,500 |
| Jan 29, 2026 | 1,320.00 | 1,325.00 | 1,298.00 | 1,314.00 | 1,314.00 | -0.45% | 383,700 |
| Jan 28, 2026 | 1,321.00 | 1,329.00 | 1,317.00 | 1,320.00 | 1,320.00 | -1.71% | 255,000 |
| Jan 27, 2026 | 1,330.00 | 1,343.00 | 1,319.00 | 1,343.00 | 1,343.00 | 0.37% | 239,700 |
| Jan 26, 2026 | 1,334.00 | 1,361.00 | 1,327.00 | 1,338.00 | 1,338.00 | -1.11% | 362,200 |
| Jan 23, 2026 | 1,344.00 | 1,353.00 | 1,325.00 | 1,353.00 | 1,353.00 | 1.12% | 336,600 |
| Jan 22, 2026 | 1,329.00 | 1,341.00 | 1,324.00 | 1,338.00 | 1,338.00 | 1.90% | 297,900 |
| Jan 21, 2026 | 1,300.00 | 1,313.00 | 1,294.00 | 1,313.00 | 1,313.00 | -0.53% | 344,100 |
| Jan 20, 2026 | 1,331.00 | 1,333.00 | 1,312.00 | 1,320.00 | 1,320.00 | -1.57% | 328,000 |
| Jan 19, 2026 | 1,346.00 | 1,350.00 | 1,321.00 | 1,341.00 | 1,341.00 | -0.89% | 241,100 |
| Jan 16, 2026 | 1,340.00 | 1,355.00 | 1,326.00 | 1,353.00 | 1,353.00 | 1.05% | 416,300 |
| Jan 15, 2026 | 1,328.00 | 1,340.00 | 1,316.00 | 1,339.00 | 1,339.00 | 0.83% | 387,800 |
| Jan 14, 2026 | 1,299.00 | 1,329.00 | 1,298.00 | 1,328.00 | 1,328.00 | 2.71% | 448,200 |
| Jan 13, 2026 | 1,295.00 | 1,297.00 | 1,278.00 | 1,293.00 | 1,293.00 | 1.41% | 299,700 |
| Jan 9, 2026 | 1,283.00 | 1,295.00 | 1,273.00 | 1,275.00 | 1,275.00 | -0.39% | 273,900 |
| Jan 8, 2026 | 1,287.00 | 1,296.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.01% | 245,900 |
| Jan 7, 2026 | 1,270.00 | 1,295.00 | 1,261.00 | 1,293.00 | 1,293.00 | 1.73% | 392,200 |
| Jan 6, 2026 | 1,260.00 | 1,271.00 | 1,249.00 | 1,271.00 | 1,271.00 | 0.79% | 322,900 |
| Jan 5, 2026 | 1,265.00 | 1,272.00 | 1,255.00 | 1,261.00 | 1,261.00 | 0.08% | 298,400 |
| Dec 30, 2025 | 1,256.00 | 1,272.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.24% | 211,500 |
| Dec 29, 2025 | 1,258.00 | 1,267.00 | 1,254.00 | 1,263.00 | 1,263.00 | 1.36% | 245,700 |
| Dec 26, 2025 | 1,260.00 | 1,267.00 | 1,241.00 | 1,246.00 | 1,246.00 | -0.64% | 238,200 |
| Dec 25, 2025 | 1,259.00 | 1,259.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.56% | 184,000 |
| Dec 24, 2025 | 1,259.00 | 1,264.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.64% | 261,700 |
| Dec 23, 2025 | 1,242.00 | 1,257.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1.29% | 346,100 |
| Dec 22, 2025 | 1,228.00 | 1,241.00 | 1,223.00 | 1,239.00 | 1,239.00 | 1.81% | 401,500 |
| Dec 19, 2025 | 1,212.00 | 1,224.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.33% | 315,600 |
| Dec 18, 2025 | 1,210.00 | 1,213.00 | 1,197.00 | 1,213.00 | 1,213.00 | 0.83% | 163,100 |