Toyobo Co., Ltd. (TYO:3101)
Japan · Delayed Price · Currency is JPY 1,554.00
-48.00 (-3.00%)
Oct 22, 2026, 3:30 PM JST
Toyobo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,598.00 | 1,609.00 | 1,551.00 | 1,554.00 | 1,554.00 | -3.00% | 450,500 |
| Oct 21, 2026 | 1,592.00 | 1,606.00 | 1,585.00 | 1,602.00 | 1,602.00 | 2.04% | 493,700 |
| Oct 20, 2026 | 1,616.00 | 1,622.00 | 1,565.00 | 1,570.00 | 1,570.00 | -3.38% | 461,200 |
| Oct 19, 2026 | 1,627.00 | 1,633.00 | 1,602.00 | 1,625.00 | 1,625.00 | -0.79% | 380,300 |
| Oct 16, 2026 | 1,605.00 | 1,645.00 | 1,589.00 | 1,638.00 | 1,638.00 | 4.66% | 438,300 |
| Oct 15, 2026 | 1,610.00 | 1,610.00 | 1,565.00 | 1,565.00 | 1,565.00 | -3.40% | 563,300 |
| Oct 14, 2026 | 1,643.00 | 1,646.00 | 1,616.00 | 1,620.00 | 1,620.00 | -0.74% | 307,400 |
| Oct 13, 2026 | 1,660.00 | 1,665.00 | 1,613.00 | 1,632.00 | 1,632.00 | -0.91% | 335,200 |
| Oct 9, 2026 | 1,638.00 | 1,673.00 | 1,622.00 | 1,647.00 | 1,647.00 | 0.43% | 493,800 |
| Oct 8, 2026 | 1,660.00 | 1,667.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.50% | 420,000 |
| Oct 7, 2026 | 1,681.00 | 1,692.00 | 1,662.00 | 1,665.00 | 1,665.00 | -1.13% | 394,300 |
| Oct 6, 2026 | 1,682.00 | 1,695.00 | 1,658.00 | 1,684.00 | 1,684.00 | 0.54% | 359,000 |
| Oct 5, 2026 | 1,660.00 | 1,679.00 | 1,647.00 | 1,675.00 | 1,675.00 | 1.70% | 403,000 |
| Oct 2, 2026 | 1,650.00 | 1,675.00 | 1,643.00 | 1,647.00 | 1,647.00 | -1.08% | 263,900 |
| Oct 1, 2026 | 1,655.00 | 1,677.00 | 1,648.00 | 1,665.00 | 1,665.00 | -0.36% | 356,800 |
| Sep 30, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,671.00 | 1.95% | 332,100 |
| Sep 29, 2026 | 1,649.00 | 1,664.00 | 1,617.00 | 1,639.00 | 1,639.00 | -0.67% | 599,700 |
| Sep 28, 2026 | 1,674.00 | 1,681.00 | 1,642.00 | 1,650.00 | 1,650.00 | -1.67% | 379,700 |
| Sep 25, 2026 | 1,678.00 | 1,694.00 | 1,659.00 | 1,678.00 | 1,678.00 | 0.48% | 400,100 |
| Sep 24, 2026 | 1,645.00 | 1,673.00 | 1,644.00 | 1,670.00 | 1,670.00 | 1.33% | 412,600 |
| Sep 18, 2026 | 1,659.00 | 1,667.00 | 1,631.00 | 1,648.00 | 1,648.00 | -0.54% | 579,500 |
| Sep 17, 2026 | 1,657.00 | 1,670.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.55% | 259,200 |
| Sep 16, 2026 | 1,615.00 | 1,655.00 | 1,609.00 | 1,648.00 | 1,648.00 | 3.32% | 407,900 |
| Sep 15, 2026 | 1,604.00 | 1,625.00 | 1,593.00 | 1,595.00 | 1,595.00 | -1.18% | 366,400 |
| Sep 14, 2026 | 1,609.00 | 1,627.00 | 1,596.00 | 1,614.00 | 1,614.00 | -0.37% | 381,900 |
| Sep 11, 2026 | 1,600.00 | 1,648.00 | 1,590.00 | 1,620.00 | 1,620.00 | -1.16% | 453,700 |
| Sep 10, 2026 | 1,609.00 | 1,652.00 | 1,596.00 | 1,639.00 | 1,639.00 | 0.49% | 519,400 |
| Sep 9, 2026 | 1,587.00 | 1,640.00 | 1,583.00 | 1,631.00 | 1,631.00 | 3.16% | 470,800 |
| Sep 8, 2026 | 1,633.00 | 1,640.00 | 1,581.00 | 1,581.00 | 1,581.00 | -3.83% | 508,900 |
| Sep 7, 2026 | 1,650.00 | 1,667.00 | 1,636.00 | 1,644.00 | 1,644.00 | 0.49% | 348,600 |
| 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 |