Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,822.00
+81.00 (4.65%)
Jul 6, 2026, 3:30 PM JST
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,700.00 | 1,722.00 | 1,676.00 | 1,693.00 | 1,693.00 | -0.99% | 516,600 |
| Jun 23, 2026 | 1,746.00 | 1,760.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.04% | 575,800 |
| Jun 22, 2026 | 1,722.00 | 1,762.00 | 1,710.00 | 1,728.00 | 1,728.00 | -1.48% | 642,300 |
| Jun 19, 2026 | 1,802.00 | 1,820.00 | 1,733.00 | 1,754.00 | 1,754.00 | -1.96% | 586,700 |
| Jun 18, 2026 | 1,795.00 | 1,826.00 | 1,772.00 | 1,789.00 | 1,789.00 | -1.05% | 670,600 |
| Jun 17, 2026 | 1,773.00 | 1,810.00 | 1,770.00 | 1,808.00 | 1,808.00 | 1.69% | 477,100 |
| Jun 16, 2026 | 1,780.00 | 1,796.00 | 1,758.00 | 1,778.00 | 1,778.00 | 0.06% | 546,800 |
| Jun 15, 2026 | 1,820.00 | 1,828.00 | 1,766.00 | 1,777.00 | 1,777.00 | 2.13% | 592,200 |
| 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 |