Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,390.00
-5.00 (-0.36%)
Mar 26, 2026, 3:30 PM JST
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,400.00 | 1,412.00 | 1,393.00 | 1,403.00 | - | 0.57% | 236,300 |
| Mar 25, 2026 | 1,398.00 | 1,405.00 | 1,388.00 | 1,395.00 | 1,395.00 | 3.03% | 473,200 |
| Mar 24, 2026 | 1,358.00 | 1,368.00 | 1,335.00 | 1,354.00 | 1,354.00 | 2.97% | 480,100 |
| Mar 23, 2026 | 1,326.00 | 1,331.00 | 1,295.00 | 1,315.00 | 1,315.00 | -4.99% | 759,400 |
| Mar 19, 2026 | 1,408.00 | 1,417.00 | 1,377.00 | 1,384.00 | 1,384.00 | -5.34% | 750,500 |
| Mar 18, 2026 | 1,439.00 | 1,464.00 | 1,436.00 | 1,462.00 | 1,462.00 | 3.03% | 351,000 |
| Mar 17, 2026 | 1,445.00 | 1,456.00 | 1,413.00 | 1,419.00 | 1,419.00 | -0.35% | 378,300 |
| Mar 16, 2026 | 1,431.00 | 1,453.00 | 1,403.00 | 1,424.00 | 1,424.00 | -1.86% | 680,200 |
| Mar 13, 2026 | 1,445.00 | 1,473.00 | 1,441.00 | 1,451.00 | 1,451.00 | -1.63% | 673,700 |
| Mar 12, 2026 | 1,500.00 | 1,513.00 | 1,454.00 | 1,475.00 | 1,475.00 | -3.53% | 794,800 |
| Mar 11, 2026 | 1,537.00 | 1,571.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1.12% | 523,100 |
| Mar 10, 2026 | 1,526.00 | 1,539.00 | 1,494.00 | 1,512.00 | 1,512.00 | 2.16% | 776,000 |
| Mar 9, 2026 | 1,456.00 | 1,501.00 | 1,433.00 | 1,480.00 | 1,480.00 | -7.73% | 1,234,300 |
| Mar 6, 2026 | 1,571.00 | 1,613.00 | 1,553.00 | 1,604.00 | 1,604.00 | -0.43% | 567,200 |
| Mar 5, 2026 | 1,629.00 | 1,643.00 | 1,580.00 | 1,611.00 | 1,611.00 | 4.00% | 1,088,100 |
| 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 |