TOYOKOH Inc. (TYO:341A)
Japan · Delayed Price · Currency is JPY 2,007.00
+4.00 (0.20%)
Jun 19, 2026, 3:30 PM JST
TOYOKOH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,047.00 | 2,047.00 | 1,999.00 | 2,003.00 | 2,003.00 | -0.40% | 22,400 |
| Jun 17, 2026 | 2,047.00 | 2,063.00 | 2,006.00 | 2,011.00 | 2,011.00 | -1.08% | 13,800 |
| Jun 16, 2026 | 2,006.00 | 2,033.00 | 2,005.00 | 2,033.00 | 2,033.00 | 1.35% | 31,500 |
| Jun 15, 2026 | 2,007.00 | 2,030.00 | 2,004.00 | 2,006.00 | 2,006.00 | -0.05% | 16,400 |
| Jun 12, 2026 | 1,995.00 | 2,032.00 | 1,994.00 | 2,007.00 | 2,007.00 | 0.35% | 20,200 |
| Jun 11, 2026 | 1,981.00 | 2,022.00 | 1,976.00 | 2,000.00 | 2,000.00 | -0.05% | 18,600 |
| Jun 10, 2026 | 2,050.00 | 2,075.00 | 1,983.00 | 2,001.00 | 2,001.00 | -2.63% | 56,500 |
| Jun 9, 2026 | 2,087.00 | 2,087.00 | 2,043.00 | 2,055.00 | 2,055.00 | -0.72% | 36,500 |
| Jun 8, 2026 | 2,119.00 | 2,150.00 | 2,053.00 | 2,070.00 | 2,070.00 | -4.70% | 26,900 |
| Jun 5, 2026 | 2,100.00 | 2,203.00 | 2,100.00 | 2,172.00 | 2,172.00 | 4.73% | 62,100 |
| Jun 4, 2026 | 2,000.00 | 2,097.00 | 2,000.00 | 2,074.00 | 2,074.00 | 2.67% | 47,300 |
| Jun 3, 2026 | 2,015.00 | 2,031.00 | 1,989.00 | 2,020.00 | 2,020.00 | 1.00% | 29,900 |
| Jun 2, 2026 | 1,968.00 | 2,037.00 | 1,961.00 | 2,000.00 | 2,000.00 | 1.11% | 46,800 |
| Jun 1, 2026 | 2,011.00 | 2,014.00 | 1,963.00 | 1,978.00 | 1,978.00 | -1.54% | 37,700 |
| May 29, 2026 | 2,019.00 | 2,023.00 | 2,001.00 | 2,009.00 | 2,009.00 | 0.10% | 25,700 |
| May 28, 2026 | 2,004.00 | 2,019.00 | 1,990.00 | 2,007.00 | 2,007.00 | 0.30% | 39,800 |
| May 27, 2026 | 2,017.00 | 2,055.00 | 1,988.00 | 2,001.00 | 2,001.00 | 0.25% | 49,500 |
| May 26, 2026 | 2,021.00 | 2,031.00 | 1,987.00 | 1,996.00 | 1,996.00 | -0.80% | 39,900 |
| May 25, 2026 | 2,046.00 | 2,075.00 | 1,981.00 | 2,012.00 | 2,012.00 | 0.05% | 48,400 |
| May 22, 2026 | 2,023.00 | 2,038.00 | 1,995.00 | 2,011.00 | 2,011.00 | -1.71% | 45,400 |
| May 21, 2026 | 1,980.00 | 2,067.00 | 1,957.00 | 2,046.00 | 2,046.00 | 2.76% | 60,700 |
| May 20, 2026 | 2,007.00 | 2,039.00 | 1,962.00 | 1,991.00 | 1,991.00 | -1.34% | 55,100 |
| May 19, 2026 | 2,051.00 | 2,075.00 | 2,002.00 | 2,018.00 | 2,018.00 | -0.79% | 46,500 |
| May 18, 2026 | 2,007.00 | 2,100.00 | 1,995.00 | 2,034.00 | 2,034.00 | 0.74% | 83,900 |
| May 15, 2026 | 2,050.00 | 2,069.00 | 2,012.00 | 2,019.00 | 2,019.00 | 1.97% | 72,000 |
| May 14, 2026 | 2,222.00 | 2,279.00 | 1,967.00 | 1,980.00 | 1,980.00 | -3.41% | 245,800 |
| May 13, 2026 | 2,060.00 | 2,077.00 | 2,050.00 | 2,050.00 | 2,050.00 | -0.92% | 40,700 |
| May 12, 2026 | 2,134.00 | 2,181.00 | 2,055.00 | 2,069.00 | 2,069.00 | -4.17% | 50,800 |
| May 11, 2026 | 2,115.00 | 2,186.00 | 2,115.00 | 2,159.00 | 2,159.00 | 2.47% | 38,700 |
| May 8, 2026 | 2,075.00 | 2,108.00 | 2,074.00 | 2,107.00 | 2,107.00 | 2.18% | 32,700 |
| May 7, 2026 | 2,091.00 | 2,100.00 | 2,052.00 | 2,062.00 | 2,062.00 | 0.05% | 26,300 |
| May 1, 2026 | 2,052.00 | 2,067.00 | 2,045.00 | 2,061.00 | 2,061.00 | 0.05% | 23,800 |
| Apr 30, 2026 | 2,058.00 | 2,067.00 | 2,033.00 | 2,060.00 | 2,060.00 | -0.15% | 25,000 |
| Apr 28, 2026 | 2,059.00 | 2,075.00 | 2,040.00 | 2,063.00 | 2,063.00 | -0.24% | 19,300 |
| Apr 27, 2026 | 2,084.00 | 2,098.00 | 2,035.00 | 2,068.00 | 2,068.00 | 0.58% | 31,100 |
| Apr 24, 2026 | 2,050.00 | 2,064.00 | 2,040.00 | 2,056.00 | 2,056.00 | 0.05% | 20,000 |
| Apr 23, 2026 | 2,124.00 | 2,145.00 | 2,039.00 | 2,055.00 | 2,055.00 | -3.34% | 47,300 |
| Apr 22, 2026 | 2,150.00 | 2,179.00 | 2,100.00 | 2,126.00 | 2,126.00 | -1.21% | 32,800 |
| Apr 21, 2026 | 2,171.00 | 2,198.00 | 2,151.00 | 2,152.00 | 2,152.00 | -1.91% | 27,800 |
| Apr 20, 2026 | 2,081.00 | 2,199.00 | 2,081.00 | 2,194.00 | 2,194.00 | 4.83% | 39,800 |
| Apr 17, 2026 | 2,080.00 | 2,111.00 | 2,062.00 | 2,093.00 | 2,093.00 | 0.87% | 23,000 |
| Apr 16, 2026 | 2,061.00 | 2,076.00 | 2,042.00 | 2,075.00 | 2,075.00 | 1.67% | 17,100 |
| Apr 15, 2026 | 2,057.00 | 2,075.00 | 2,022.00 | 2,041.00 | 2,041.00 | 0.05% | 22,300 |
| Apr 14, 2026 | 2,055.00 | 2,075.00 | 2,038.00 | 2,040.00 | 2,040.00 | -0.49% | 22,300 |
| Apr 13, 2026 | 2,062.00 | 2,097.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.11% | 16,000 |
| Apr 10, 2026 | 2,080.00 | 2,119.00 | 2,065.00 | 2,073.00 | 2,073.00 | -0.14% | 38,500 |
| Apr 9, 2026 | 2,109.00 | 2,111.00 | 2,061.00 | 2,076.00 | 2,076.00 | -0.81% | 14,600 |
| Apr 8, 2026 | 2,091.00 | 2,113.00 | 2,085.00 | 2,093.00 | 2,093.00 | 1.16% | 22,200 |
| Apr 7, 2026 | 2,096.00 | 2,109.00 | 2,050.00 | 2,069.00 | 2,069.00 | -0.53% | 26,200 |
| Apr 6, 2026 | 2,063.00 | 2,116.00 | 2,063.00 | 2,080.00 | 2,080.00 | -0.81% | 12,200 |