Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,636.00
-19.00 (-1.15%)
Sep 4, 2026, 3:30 PM JST
Toyobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,657.00 | 1,657.00 | 1,623.00 | 1,636.00 | 1,636.00 | -1.15% | 436,900 |
| Sep 3, 2026 | 1,680.00 | 1,707.00 | 1,652.00 | 1,655.00 | 1,655.00 | -1.08% | 494,700 |
| Sep 2, 2026 | 1,720.00 | 1,746.00 | 1,662.00 | 1,673.00 | 1,673.00 | -5.64% | 595,500 |
| Sep 1, 2026 | 1,665.00 | 1,805.00 | 1,656.00 | 1,773.00 | 1,773.00 | 5.91% | 1,064,500 |
| Aug 31, 2026 | 1,628.00 | 1,675.00 | 1,616.00 | 1,674.00 | 1,674.00 | 2.01% | 468,000 |
| Aug 28, 2026 | 1,658.00 | 1,663.00 | 1,634.00 | 1,641.00 | 1,641.00 | -1.03% | 495,200 |
| Aug 27, 2026 | 1,675.00 | 1,710.00 | 1,641.00 | 1,658.00 | 1,658.00 | 0.06% | 642,600 |
| Aug 26, 2026 | 1,650.00 | 1,673.00 | 1,636.00 | 1,657.00 | 1,657.00 | 0.42% | 471,400 |
| Aug 25, 2026 | 1,629.00 | 1,665.00 | 1,617.00 | 1,650.00 | 1,650.00 | 1.04% | 468,600 |
| Aug 24, 2026 | 1,635.00 | 1,653.00 | 1,619.00 | 1,633.00 | 1,633.00 | 0.25% | 449,000 |
| Aug 21, 2026 | 1,575.00 | 1,638.00 | 1,573.00 | 1,629.00 | 1,629.00 | 1.43% | 508,700 |
| Aug 20, 2026 | 1,590.00 | 1,610.00 | 1,583.00 | 1,606.00 | 1,606.00 | 1.97% | 401,400 |
| Aug 19, 2026 | 1,599.00 | 1,605.00 | 1,557.00 | 1,575.00 | 1,575.00 | -2.90% | 702,500 |
| Aug 18, 2026 | 1,667.00 | 1,698.00 | 1,622.00 | 1,622.00 | 1,622.00 | -2.29% | 509,300 |
| Aug 17, 2026 | 1,630.00 | 1,660.00 | 1,629.00 | 1,660.00 | 1,660.00 | 1.97% | 362,400 |
| Aug 14, 2026 | 1,641.00 | 1,659.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.67% | 509,600 |
| Aug 13, 2026 | 1,626.00 | 1,658.00 | 1,619.00 | 1,639.00 | 1,639.00 | 1.49% | 492,000 |
| Aug 12, 2026 | 1,604.00 | 1,632.00 | 1,603.00 | 1,615.00 | 1,615.00 | 1.57% | 424,500 |
| Aug 10, 2026 | 1,600.00 | 1,644.00 | 1,578.00 | 1,590.00 | 1,590.00 | -1.67% | 881,200 |
| Aug 7, 2026 | 1,636.00 | 1,638.00 | 1,580.00 | 1,617.00 | 1,617.00 | -0.86% | 875,100 |
| Aug 6, 2026 | 1,669.00 | 1,749.00 | 1,500.00 | 1,631.00 | 1,631.00 | -3.55% | 3,118,200 |
| Aug 5, 2026 | 1,618.00 | 1,702.00 | 1,608.00 | 1,691.00 | 1,691.00 | 6.82% | 655,800 |
| Aug 4, 2026 | 1,567.00 | 1,608.00 | 1,550.00 | 1,583.00 | 1,583.00 | 1.02% | 611,400 |
| Aug 3, 2026 | 1,560.00 | 1,613.00 | 1,528.00 | 1,567.00 | 1,567.00 | 3.09% | 1,201,700 |
| Jul 31, 2026 | 1,520.00 | 1,541.00 | 1,482.00 | 1,520.00 | 1,520.00 | 3.75% | 880,200 |
| Jul 30, 2026 | 1,447.00 | 1,508.00 | 1,437.00 | 1,465.00 | 1,465.00 | 0.14% | 660,500 |
| Jul 29, 2026 | 1,548.00 | 1,550.00 | 1,438.00 | 1,463.00 | 1,463.00 | -4.88% | 968,300 |
| Jul 28, 2026 | 1,582.00 | 1,593.00 | 1,529.00 | 1,538.00 | 1,538.00 | -4.59% | 663,600 |
| Jul 27, 2026 | 1,620.00 | 1,622.00 | 1,574.00 | 1,612.00 | 1,612.00 | - | 553,300 |
| Jul 24, 2026 | 1,651.00 | 1,655.00 | 1,603.00 | 1,612.00 | 1,612.00 | -3.93% | 534,400 |
| Jul 23, 2026 | 1,671.00 | 1,689.00 | 1,665.00 | 1,678.00 | 1,678.00 | 1.33% | 337,500 |
| Jul 22, 2026 | 1,680.00 | 1,694.00 | 1,646.00 | 1,656.00 | 1,656.00 | -0.12% | 531,900 |
| Jul 21, 2026 | 1,651.00 | 1,662.00 | 1,616.00 | 1,658.00 | 1,658.00 | 1.28% | 507,400 |
| Jul 17, 2026 | 1,711.00 | 1,716.00 | 1,593.00 | 1,637.00 | 1,637.00 | -5.76% | 900,900 |
| Jul 16, 2026 | 1,765.00 | 1,765.00 | 1,711.00 | 1,737.00 | 1,737.00 | -2.14% | 403,700 |
| Jul 15, 2026 | 1,749.00 | 1,775.00 | 1,734.00 | 1,775.00 | 1,775.00 | 2.01% | 386,100 |
| Jul 14, 2026 | 1,698.00 | 1,750.00 | 1,659.00 | 1,740.00 | 1,740.00 | 2.84% | 523,900 |
| Jul 13, 2026 | 1,732.00 | 1,753.00 | 1,668.00 | 1,692.00 | 1,692.00 | -2.03% | 722,200 |
| Jul 10, 2026 | 1,770.00 | 1,777.00 | 1,711.00 | 1,727.00 | 1,727.00 | -1.48% | 633,800 |
| Jul 9, 2026 | 1,777.00 | 1,812.00 | 1,729.00 | 1,753.00 | 1,753.00 | -1.07% | 712,300 |
| Jul 8, 2026 | 1,797.00 | 1,822.00 | 1,762.00 | 1,772.00 | 1,772.00 | -2.64% | 748,800 |
| Jul 7, 2026 | 1,817.00 | 1,840.00 | 1,772.00 | 1,820.00 | 1,820.00 | -0.11% | 961,800 |
| Jul 6, 2026 | 1,750.00 | 1,839.00 | 1,750.00 | 1,822.00 | 1,822.00 | 4.65% | 1,325,200 |
| Jul 3, 2026 | 1,613.00 | 1,745.00 | 1,611.00 | 1,741.00 | 1,741.00 | 7.74% | 908,900 |
| Jul 2, 2026 | 1,591.00 | 1,636.00 | 1,581.00 | 1,616.00 | 1,616.00 | 1.00% | 521,500 |
| Jul 1, 2026 | 1,615.00 | 1,623.00 | 1,574.00 | 1,600.00 | 1,600.00 | 0.19% | 542,200 |
| Jun 30, 2026 | 1,670.00 | 1,670.00 | 1,592.00 | 1,597.00 | 1,597.00 | -4.37% | 688,800 |
| Jun 29, 2026 | 1,670.00 | 1,687.00 | 1,634.00 | 1,670.00 | 1,670.00 | 1.33% | 692,200 |
| Jun 26, 2026 | 1,704.00 | 1,719.00 | 1,615.00 | 1,648.00 | 1,648.00 | -4.19% | 703,300 |
| Jun 25, 2026 | 1,749.00 | 1,750.00 | 1,706.00 | 1,720.00 | 1,720.00 | 1.59% | 530,600 |