Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,777.00
+37.00 (2.13%)
Jun 15, 2026, 3:30 PM JST
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,739.00 | 1,773.00 | 1,715.00 | 1,740.00 | 1,740.00 | 2.11% | 772,300 |
| Jun 11, 2026 | 1,672.00 | 1,710.00 | 1,650.00 | 1,704.00 | 1,704.00 | -1.39% | 798,100 |
| Jun 10, 2026 | 1,701.00 | 1,749.00 | 1,689.00 | 1,728.00 | 1,728.00 | 1.05% | 942,700 |
| Jun 9, 2026 | 1,761.00 | 1,776.00 | 1,662.00 | 1,710.00 | 1,710.00 | -0.93% | 1,087,100 |
| Jun 8, 2026 | 1,738.00 | 1,766.00 | 1,700.00 | 1,726.00 | 1,726.00 | -7.10% | 1,317,700 |
| Jun 5, 2026 | 1,842.00 | 1,864.00 | 1,776.00 | 1,858.00 | 1,858.00 | -1.17% | 1,059,800 |
| Jun 4, 2026 | 1,849.00 | 1,905.00 | 1,812.00 | 1,880.00 | 1,880.00 | 1.02% | 1,135,900 |
| Jun 3, 2026 | 1,892.00 | 1,899.00 | 1,810.00 | 1,861.00 | 1,861.00 | -0.21% | 1,455,000 |
| Jun 2, 2026 | 1,835.00 | 1,897.00 | 1,803.00 | 1,865.00 | 1,865.00 | -2.61% | 2,108,000 |
| Jun 1, 2026 | 1,844.00 | 1,945.00 | 1,781.00 | 1,915.00 | 1,915.00 | 5.80% | 3,012,400 |
| May 29, 2026 | 1,782.00 | 1,878.00 | 1,744.00 | 1,810.00 | 1,810.00 | 5.72% | 2,144,200 |
| May 28, 2026 | 1,664.00 | 1,719.00 | 1,633.00 | 1,712.00 | 1,712.00 | 2.88% | 705,600 |
| May 27, 2026 | 1,728.00 | 1,735.00 | 1,656.00 | 1,664.00 | 1,664.00 | -2.92% | 714,100 |
| May 26, 2026 | 1,711.00 | 1,731.00 | 1,677.00 | 1,714.00 | 1,714.00 | 2.57% | 722,700 |
| May 25, 2026 | 1,643.00 | 1,726.00 | 1,631.00 | 1,671.00 | 1,671.00 | 5.23% | 1,312,900 |
| May 22, 2026 | 1,603.00 | 1,614.00 | 1,581.00 | 1,588.00 | 1,588.00 | -1.43% | 407,300 |
| May 21, 2026 | 1,590.00 | 1,642.00 | 1,576.00 | 1,611.00 | 1,611.00 | 3.47% | 665,000 |
| May 20, 2026 | 1,600.00 | 1,604.00 | 1,545.00 | 1,557.00 | 1,557.00 | -3.35% | 469,300 |
| May 19, 2026 | 1,600.00 | 1,624.00 | 1,576.00 | 1,611.00 | 1,611.00 | 1.19% | 625,200 |
| May 18, 2026 | 1,625.00 | 1,626.00 | 1,563.00 | 1,592.00 | 1,592.00 | -3.05% | 791,100 |
| May 15, 2026 | 1,682.00 | 1,708.00 | 1,625.00 | 1,642.00 | 1,642.00 | -3.30% | 828,400 |
| May 14, 2026 | 1,706.00 | 1,718.00 | 1,668.00 | 1,698.00 | 1,698.00 | -1.79% | 919,600 |
| May 13, 2026 | 1,590.00 | 1,729.00 | 1,577.00 | 1,729.00 | 1,729.00 | 13.97% | 2,255,800 |
| May 12, 2026 | 1,524.00 | 1,545.00 | 1,398.00 | 1,517.00 | 1,517.00 | 0.07% | 1,686,900 |
| May 11, 2026 | 1,524.00 | 1,529.00 | 1,507.00 | 1,516.00 | 1,516.00 | 0.13% | 524,600 |
| May 8, 2026 | 1,480.00 | 1,517.00 | 1,460.00 | 1,514.00 | 1,514.00 | 1.27% | 574,500 |
| May 7, 2026 | 1,469.00 | 1,509.00 | 1,450.00 | 1,495.00 | 1,495.00 | 5.58% | 684,800 |
| May 1, 2026 | 1,413.00 | 1,425.00 | 1,392.00 | 1,416.00 | 1,416.00 | -0.63% | 417,200 |
| Apr 30, 2026 | 1,392.00 | 1,432.00 | 1,390.00 | 1,425.00 | 1,425.00 | 0.21% | 561,700 |
| Apr 28, 2026 | 1,385.00 | 1,427.00 | 1,376.00 | 1,422.00 | 1,422.00 | 3.04% | 528,400 |
| Apr 27, 2026 | 1,381.00 | 1,386.00 | 1,357.00 | 1,380.00 | 1,380.00 | -0.50% | 508,300 |
| Apr 24, 2026 | 1,413.00 | 1,426.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.77% | 400,600 |
| Apr 23, 2026 | 1,436.00 | 1,439.00 | 1,391.00 | 1,412.00 | 1,412.00 | -1.67% | 397,800 |
| Apr 22, 2026 | 1,467.00 | 1,471.00 | 1,432.00 | 1,436.00 | 1,436.00 | -2.18% | 415,900 |
| Apr 21, 2026 | 1,500.00 | 1,506.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.87% | 482,100 |
| Apr 20, 2026 | 1,521.00 | 1,526.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.12% | 448,600 |
| Apr 17, 2026 | 1,538.00 | 1,540.00 | 1,511.00 | 1,513.00 | 1,513.00 | -1.82% | 376,000 |
| Apr 16, 2026 | 1,521.00 | 1,544.00 | 1,518.00 | 1,541.00 | 1,541.00 | 1.72% | 516,600 |
| Apr 15, 2026 | 1,520.00 | 1,558.00 | 1,503.00 | 1,515.00 | 1,515.00 | 1.47% | 673,900 |
| Apr 14, 2026 | 1,496.00 | 1,508.00 | 1,486.00 | 1,493.00 | 1,493.00 | 1.84% | 449,700 |
| Apr 13, 2026 | 1,460.00 | 1,484.00 | 1,451.00 | 1,466.00 | 1,466.00 | -0.81% | 457,900 |
| Apr 10, 2026 | 1,470.00 | 1,505.00 | 1,464.00 | 1,478.00 | 1,478.00 | 1.65% | 737,200 |
| Apr 9, 2026 | 1,490.00 | 1,490.00 | 1,451.00 | 1,454.00 | 1,454.00 | -1.82% | 660,700 |
| Apr 8, 2026 | 1,460.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,481.00 | 5.56% | 945,200 |
| Apr 7, 2026 | 1,429.00 | 1,431.00 | 1,391.00 | 1,403.00 | 1,403.00 | -0.92% | 504,000 |
| Apr 6, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,416.00 | 1,416.00 | 0.85% | 943,900 |
| Apr 3, 2026 | 1,377.00 | 1,404.00 | 1,370.00 | 1,404.00 | 1,404.00 | 2.56% | 495,400 |
| Apr 2, 2026 | 1,403.00 | 1,432.00 | 1,365.00 | 1,369.00 | 1,369.00 | -1.72% | 662,400 |
| Apr 1, 2026 | 1,367.00 | 1,393.00 | 1,348.00 | 1,393.00 | 1,393.00 | 5.77% | 515,400 |
| Mar 31, 2026 | 1,311.00 | 1,348.00 | 1,305.00 | 1,317.00 | 1,317.00 | -0.98% | 492,600 |