TOYOKOH Inc. (TYO:341A)
Japan · Delayed Price · Currency is JPY 1,980.00
+67.00 (3.50%)
Jul 31, 2026, 12:30 PM JST
TOYOKOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,913.00 | 2,000.00 | 1,913.00 | 1,981.00 | - | 3.55% | 19,400 |
| Jul 30, 2026 | 1,899.00 | 1,920.00 | 1,888.00 | 1,913.00 | 1,913.00 | -0.31% | 23,800 |
| Jul 29, 2026 | 1,936.00 | 1,950.00 | 1,901.00 | 1,919.00 | 1,919.00 | -0.88% | 24,600 |
| Jul 28, 2026 | 1,930.00 | 1,940.00 | 1,920.00 | 1,936.00 | 1,936.00 | -0.21% | 11,200 |
| Jul 27, 2026 | 1,912.00 | 1,947.00 | 1,911.00 | 1,940.00 | 1,940.00 | 1.25% | 17,100 |
| Jul 24, 2026 | 1,925.00 | 1,925.00 | 1,901.00 | 1,916.00 | 1,916.00 | -0.67% | 31,900 |
| Jul 23, 2026 | 1,936.00 | 1,937.00 | 1,915.00 | 1,929.00 | 1,929.00 | -0.46% | 28,400 |
| Jul 22, 2026 | 1,985.00 | 1,985.00 | 1,938.00 | 1,938.00 | 1,938.00 | -1.12% | 28,900 |
| Jul 21, 2026 | 1,994.00 | 1,994.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.25% | 29,100 |
| Jul 17, 2026 | 2,000.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,965.00 | -1.45% | 64,800 |
| Jul 16, 2026 | 2,028.00 | 2,028.00 | 1,981.00 | 1,994.00 | 1,994.00 | -1.34% | 48,600 |
| Jul 15, 2026 | 2,015.00 | 2,031.00 | 2,007.00 | 2,021.00 | 2,021.00 | -0.39% | 18,400 |
| Jul 14, 2026 | 2,030.00 | 2,035.00 | 2,013.00 | 2,029.00 | 2,029.00 | 0.25% | 15,200 |
| Jul 13, 2026 | 2,031.00 | 2,050.00 | 2,013.00 | 2,024.00 | 2,024.00 | -0.15% | 20,200 |
| Jul 10, 2026 | 2,037.00 | 2,037.00 | 2,012.00 | 2,027.00 | 2,027.00 | 0.10% | 15,700 |
| Jul 9, 2026 | 2,050.00 | 2,050.00 | 2,013.00 | 2,025.00 | 2,025.00 | 0.05% | 18,000 |
| Jul 8, 2026 | 2,044.00 | 2,059.00 | 2,012.00 | 2,024.00 | 2,024.00 | -1.60% | 25,000 |
| Jul 7, 2026 | 2,069.00 | 2,089.00 | 2,045.00 | 2,057.00 | 2,057.00 | 0.24% | 16,800 |
| Jul 6, 2026 | 2,028.00 | 2,055.00 | 2,028.00 | 2,052.00 | 2,052.00 | 1.18% | 20,400 |
| Jul 3, 2026 | 2,025.00 | 2,042.00 | 2,008.00 | 2,028.00 | 2,028.00 | -0.34% | 16,800 |
| Jul 2, 2026 | 2,028.00 | 2,072.00 | 2,017.00 | 2,035.00 | 2,035.00 | 1.04% | 28,500 |
| Jul 1, 2026 | 2,013.00 | 2,042.00 | 2,002.00 | 2,014.00 | 2,014.00 | -0.49% | 16,200 |
| Jun 30, 2026 | 2,018.00 | 2,025.00 | 1,998.00 | 2,024.00 | 2,024.00 | 1.10% | 13,000 |
| Jun 29, 2026 | 2,027.00 | 2,043.00 | 2,002.00 | 2,002.00 | 2,002.00 | -0.89% | 12,600 |
| Jun 26, 2026 | 2,078.00 | 2,078.00 | 2,012.00 | 2,020.00 | 2,020.00 | -2.84% | 23,600 |
| Jun 25, 2026 | 1,992.00 | 2,079.00 | 1,986.00 | 2,079.00 | 2,079.00 | 4.37% | 49,400 |
| Jun 24, 2026 | 2,002.00 | 2,010.00 | 1,991.00 | 1,992.00 | 1,992.00 | -0.90% | 18,100 |
| Jun 23, 2026 | 2,036.00 | 2,036.00 | 1,992.00 | 2,010.00 | 2,010.00 | -1.28% | 23,200 |
| Jun 22, 2026 | 2,000.00 | 2,037.00 | 1,995.00 | 2,036.00 | 2,036.00 | 1.44% | 18,800 |
| Jun 19, 2026 | 2,000.00 | 2,012.00 | 1,990.00 | 2,007.00 | 2,007.00 | 0.20% | 18,900 |
| 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 |