TOYOKOH Inc. (TYO:341A)
Japan · Delayed Price · Currency is JPY 2,329.00
+34.00 (1.48%)
Sep 18, 2026, 3:30 PM JST
TOYOKOH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,300.00 | 2,345.00 | 2,294.00 | 2,329.00 | 2,329.00 | 1.48% | 42,800 |
| Sep 17, 2026 | 2,260.00 | 2,310.00 | 2,255.00 | 2,295.00 | 2,295.00 | 1.59% | 40,900 |
| Sep 16, 2026 | 2,251.00 | 2,293.00 | 2,241.00 | 2,259.00 | 2,259.00 | 0.09% | 31,100 |
| Sep 15, 2026 | 2,265.00 | 2,290.00 | 2,251.00 | 2,257.00 | 2,257.00 | -0.66% | 24,400 |
| Sep 14, 2026 | 2,217.00 | 2,285.00 | 2,191.00 | 2,272.00 | 2,272.00 | 3.79% | 67,100 |
| Sep 11, 2026 | 2,170.00 | 2,210.00 | 2,153.00 | 2,189.00 | 2,189.00 | 0.27% | 32,500 |
| Sep 10, 2026 | 2,203.00 | 2,259.00 | 2,171.00 | 2,183.00 | 2,183.00 | -0.91% | 39,500 |
| Sep 9, 2026 | 2,211.00 | 2,242.00 | 2,180.00 | 2,203.00 | 2,203.00 | -1.03% | 44,000 |
| Sep 8, 2026 | 2,160.00 | 2,346.00 | 2,136.00 | 2,226.00 | 2,226.00 | 4.31% | 202,500 |
| Sep 7, 2026 | 2,118.00 | 2,150.00 | 2,114.00 | 2,134.00 | 2,134.00 | 1.14% | 52,100 |
| Sep 4, 2026 | 2,088.00 | 2,110.00 | 2,082.00 | 2,110.00 | 2,110.00 | 1.88% | 17,100 |
| Sep 3, 2026 | 2,077.00 | 2,101.00 | 2,068.00 | 2,071.00 | 2,071.00 | -0.72% | 24,300 |
| Sep 2, 2026 | 2,100.00 | 2,112.00 | 2,080.00 | 2,086.00 | 2,086.00 | -0.90% | 27,100 |
| Sep 1, 2026 | 2,175.00 | 2,195.00 | 2,100.00 | 2,105.00 | 2,105.00 | -4.10% | 79,100 |
| Aug 31, 2026 | 2,183.00 | 2,230.00 | 2,150.00 | 2,195.00 | 2,195.00 | 6.04% | 182,700 |
| Aug 28, 2026 | 2,020.00 | 2,100.00 | 2,020.00 | 2,070.00 | 2,070.00 | 3.14% | 61,100 |
| Aug 27, 2026 | 1,972.00 | 2,011.00 | 1,971.00 | 2,007.00 | 2,007.00 | 1.77% | 26,600 |
| Aug 26, 2026 | 2,002.00 | 2,015.00 | 1,971.00 | 1,972.00 | 1,972.00 | -0.95% | 28,000 |
| Aug 25, 2026 | 1,996.00 | 2,010.00 | 1,981.00 | 1,991.00 | 1,991.00 | -0.60% | 22,900 |
| Aug 24, 2026 | 2,017.00 | 2,037.00 | 1,993.00 | 2,003.00 | 2,003.00 | -0.35% | 18,600 |
| Aug 21, 2026 | 2,025.00 | 2,030.00 | 1,993.00 | 2,010.00 | 2,010.00 | -0.74% | 19,800 |
| Aug 20, 2026 | 1,998.00 | 2,025.00 | 1,982.00 | 2,025.00 | 2,025.00 | 2.07% | 37,200 |
| Aug 19, 2026 | 2,010.00 | 2,031.00 | 1,975.00 | 1,984.00 | 1,984.00 | -1.34% | 23,600 |
| Aug 18, 2026 | 2,061.00 | 2,078.00 | 2,005.00 | 2,011.00 | 2,011.00 | -3.22% | 17,900 |
| Aug 17, 2026 | 1,977.00 | 2,085.00 | 1,977.00 | 2,078.00 | 2,078.00 | 5.11% | 57,600 |
| Aug 14, 2026 | 1,954.00 | 2,020.00 | 1,954.00 | 1,977.00 | 1,977.00 | 0.10% | 34,500 |
| Aug 13, 2026 | 1,945.00 | 1,995.00 | 1,945.00 | 1,975.00 | 1,975.00 | 1.39% | 23,500 |
| Aug 12, 2026 | 1,910.00 | 1,970.00 | 1,910.00 | 1,948.00 | 1,948.00 | 1.99% | 34,900 |
| Aug 10, 2026 | 1,905.00 | 1,932.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.26% | 18,700 |
| Aug 7, 2026 | 1,933.00 | 1,952.00 | 1,892.00 | 1,905.00 | 1,905.00 | -0.83% | 71,100 |
| Aug 6, 2026 | 1,909.00 | 1,953.00 | 1,898.00 | 1,921.00 | 1,921.00 | -5.79% | 108,600 |
| Aug 5, 2026 | 2,050.00 | 2,119.00 | 2,018.00 | 2,039.00 | 2,039.00 | -0.49% | 83,600 |
| Aug 4, 2026 | 2,050.00 | 2,076.00 | 2,047.00 | 2,049.00 | 2,049.00 | 1.39% | 24,000 |
| Aug 3, 2026 | 1,999.00 | 2,044.00 | 1,996.00 | 2,021.00 | 2,021.00 | 2.28% | 32,700 |
| Jul 31, 2026 | 1,913.00 | 2,000.00 | 1,913.00 | 1,976.00 | 1,976.00 | 3.29% | 30,100 |
| 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 |