Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,689.00
+18.00 (1.08%)
May 26, 2026, 11:25 AM JST
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,274.00 | 1,330.00 | 1,270.00 | 1,330.00 | 1,330.00 | -1.55% | 541,500 |
| Mar 27, 2026 | 1,380.00 | 1,398.00 | 1,366.00 | 1,391.00 | 1,351.00 | 0.07% | 560,600 |
| Mar 26, 2026 | 1,400.00 | 1,412.00 | 1,377.00 | 1,390.00 | 1,350.03 | -0.36% | 517,800 |
| Mar 25, 2026 | 1,398.00 | 1,405.00 | 1,388.00 | 1,395.00 | 1,354.88 | 3.03% | 473,200 |
| Mar 24, 2026 | 1,358.00 | 1,368.00 | 1,335.00 | 1,354.00 | 1,315.06 | 2.97% | 480,100 |
| Mar 23, 2026 | 1,326.00 | 1,331.00 | 1,295.00 | 1,315.00 | 1,277.19 | -4.99% | 759,400 |
| Mar 19, 2026 | 1,408.00 | 1,417.00 | 1,377.00 | 1,384.00 | 1,344.20 | -5.34% | 750,500 |
| Mar 18, 2026 | 1,439.00 | 1,464.00 | 1,436.00 | 1,462.00 | 1,419.96 | 3.03% | 351,000 |
| Mar 17, 2026 | 1,445.00 | 1,456.00 | 1,413.00 | 1,419.00 | 1,378.19 | -0.35% | 378,300 |
| Mar 16, 2026 | 1,431.00 | 1,453.00 | 1,403.00 | 1,424.00 | 1,383.05 | -1.86% | 680,200 |
| Mar 13, 2026 | 1,445.00 | 1,473.00 | 1,441.00 | 1,451.00 | 1,409.27 | -1.63% | 673,700 |
| Mar 12, 2026 | 1,500.00 | 1,513.00 | 1,454.00 | 1,475.00 | 1,432.58 | -3.53% | 794,800 |
| Mar 11, 2026 | 1,537.00 | 1,571.00 | 1,529.00 | 1,529.00 | 1,485.03 | 1.12% | 523,100 |
| Mar 10, 2026 | 1,526.00 | 1,539.00 | 1,494.00 | 1,512.00 | 1,468.52 | 2.16% | 776,000 |