TODA KOGYO CORP. (TYO:4100)
Japan · Delayed Price · Currency is JPY 1,578.00
+18.00 (1.15%)
May 14, 2026, 3:30 PM JST
TODA KOGYO CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,560.00 | 1,603.00 | 1,556.00 | 1,578.00 | 1,578.00 | 1.15% | 36,100 |
| May 13, 2026 | 1,575.00 | 1,604.00 | 1,531.00 | 1,560.00 | 1,560.00 | -2.13% | 42,400 |
| May 12, 2026 | 1,525.00 | 1,620.00 | 1,520.00 | 1,594.00 | 1,594.00 | 6.55% | 91,500 |
| May 11, 2026 | 1,437.00 | 1,512.00 | 1,437.00 | 1,496.00 | 1,496.00 | 4.18% | 45,800 |
| May 8, 2026 | 1,417.00 | 1,444.00 | 1,404.00 | 1,436.00 | 1,436.00 | -0.62% | 31,100 |
| May 7, 2026 | 1,351.00 | 1,445.00 | 1,351.00 | 1,445.00 | 1,445.00 | 7.04% | 43,800 |
| May 1, 2026 | 1,337.00 | 1,361.00 | 1,324.00 | 1,350.00 | 1,350.00 | 0.67% | 15,600 |
| Apr 30, 2026 | 1,307.00 | 1,346.00 | 1,296.00 | 1,341.00 | 1,341.00 | 0.30% | 23,500 |
| Apr 28, 2026 | 1,325.00 | 1,337.00 | 1,320.00 | 1,337.00 | 1,337.00 | 0.91% | 11,000 |
| Apr 27, 2026 | 1,335.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 0.23% | 28,300 |
| Apr 24, 2026 | 1,333.00 | 1,349.00 | 1,313.00 | 1,322.00 | 1,322.00 | -0.83% | 19,900 |
| Apr 23, 2026 | 1,367.00 | 1,371.00 | 1,328.00 | 1,333.00 | 1,333.00 | -3.41% | 31,700 |
| Apr 22, 2026 | 1,421.00 | 1,423.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.02% | 30,100 |
| Apr 21, 2026 | 1,426.00 | 1,448.00 | 1,414.00 | 1,423.00 | 1,423.00 | -0.63% | 36,300 |
| Apr 20, 2026 | 1,459.00 | 1,477.00 | 1,424.00 | 1,432.00 | 1,432.00 | -1.45% | 61,400 |
| Apr 17, 2026 | 1,441.00 | 1,461.00 | 1,430.00 | 1,453.00 | 1,453.00 | 0.83% | 15,200 |
| Apr 16, 2026 | 1,433.00 | 1,465.00 | 1,433.00 | 1,441.00 | 1,441.00 | 0.14% | 16,700 |
| Apr 15, 2026 | 1,479.00 | 1,494.00 | 1,437.00 | 1,439.00 | 1,439.00 | -0.69% | 23,700 |
| Apr 14, 2026 | 1,423.00 | 1,457.00 | 1,423.00 | 1,449.00 | 1,449.00 | 1.33% | 40,200 |
| Apr 13, 2026 | 1,430.00 | 1,442.00 | 1,406.00 | 1,430.00 | 1,430.00 | -0.28% | 13,900 |
| Apr 10, 2026 | 1,442.00 | 1,459.00 | 1,429.00 | 1,434.00 | 1,434.00 | 0.70% | 17,600 |
| Apr 9, 2026 | 1,463.00 | 1,478.00 | 1,422.00 | 1,424.00 | 1,424.00 | -4.24% | 32,600 |
| Apr 8, 2026 | 1,426.00 | 1,487.00 | 1,426.00 | 1,487.00 | 1,487.00 | 5.91% | 30,700 |
| Apr 7, 2026 | 1,405.00 | 1,421.00 | 1,387.00 | 1,404.00 | 1,404.00 | -0.85% | 22,600 |
| Apr 6, 2026 | 1,400.00 | 1,433.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.28% | 14,800 |
| Apr 3, 2026 | 1,380.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 2.08% | 25,000 |
| Apr 2, 2026 | 1,433.00 | 1,441.00 | 1,386.00 | 1,391.00 | 1,391.00 | -2.73% | 16,900 |
| Apr 1, 2026 | 1,390.00 | 1,436.00 | 1,372.00 | 1,430.00 | 1,430.00 | 7.36% | 40,400 |
| Mar 31, 2026 | 1,332.00 | 1,373.00 | 1,319.00 | 1,332.00 | 1,332.00 | -0.67% | 21,800 |
| Mar 30, 2026 | 1,304.00 | 1,352.00 | 1,302.00 | 1,341.00 | 1,341.00 | -1.69% | 31,600 |
| Mar 27, 2026 | 1,352.00 | 1,370.00 | 1,320.00 | 1,364.00 | 1,364.00 | 0.37% | 23,800 |
| Mar 26, 2026 | 1,372.00 | 1,381.00 | 1,339.00 | 1,359.00 | 1,359.00 | -0.95% | 21,000 |
| Mar 25, 2026 | 1,324.00 | 1,382.00 | 1,324.00 | 1,372.00 | 1,372.00 | 3.70% | 37,500 |
| Mar 24, 2026 | 1,317.00 | 1,329.00 | 1,300.00 | 1,323.00 | 1,323.00 | 4.92% | 24,700 |
| Mar 23, 2026 | 1,269.00 | 1,288.00 | 1,245.00 | 1,261.00 | 1,261.00 | -5.12% | 70,100 |
| Mar 19, 2026 | 1,397.00 | 1,397.00 | 1,325.00 | 1,329.00 | 1,329.00 | -6.74% | 105,000 |
| Mar 18, 2026 | 1,412.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 2.89% | 21,600 |
| Mar 17, 2026 | 1,384.00 | 1,419.00 | 1,361.00 | 1,385.00 | 1,385.00 | 1.76% | 25,000 |
| Mar 16, 2026 | 1,360.00 | 1,383.00 | 1,351.00 | 1,361.00 | 1,361.00 | 0.29% | 35,900 |
| Mar 13, 2026 | 1,369.00 | 1,384.00 | 1,350.00 | 1,357.00 | 1,357.00 | -3.07% | 49,400 |
| Mar 12, 2026 | 1,428.00 | 1,445.00 | 1,398.00 | 1,400.00 | 1,400.00 | -3.91% | 46,100 |
| Mar 11, 2026 | 1,428.00 | 1,480.00 | 1,403.00 | 1,457.00 | 1,457.00 | 3.63% | 57,300 |
| Mar 10, 2026 | 1,368.00 | 1,412.00 | 1,356.00 | 1,406.00 | 1,406.00 | 5.24% | 44,300 |
| Mar 9, 2026 | 1,376.00 | 1,376.00 | 1,303.00 | 1,336.00 | 1,336.00 | -7.73% | 78,300 |
| Mar 6, 2026 | 1,443.00 | 1,467.00 | 1,415.00 | 1,448.00 | 1,448.00 | -1.70% | 46,500 |
| Mar 5, 2026 | 1,421.00 | 1,479.00 | 1,416.00 | 1,473.00 | 1,473.00 | 7.91% | 54,600 |
| Mar 4, 2026 | 1,430.00 | 1,461.00 | 1,341.00 | 1,365.00 | 1,365.00 | -8.76% | 135,200 |
| Mar 3, 2026 | 1,505.00 | 1,571.00 | 1,494.00 | 1,496.00 | 1,496.00 | -1.12% | 103,400 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,505.00 | 1,513.00 | 1,513.00 | -4.54% | 72,300 |
| Feb 27, 2026 | 1,508.00 | 1,594.00 | 1,505.00 | 1,585.00 | 1,585.00 | 4.28% | 86,700 |