TODA KOGYO CORP. (TYO:4100)
Japan · Delayed Price · Currency is JPY 1,551.00
-12.00 (-0.77%)
Aug 6, 2026, 1:23 PM JST
TODA KOGYO CORP. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,547.00 | 1,551.00 | 1,523.00 | 1,551.00 | - | -0.77% | 4,600 |
| Aug 5, 2026 | 1,458.00 | 1,575.00 | 1,458.00 | 1,563.00 | 1,563.00 | 8.54% | 99,600 |
| Aug 4, 2026 | 1,430.00 | 1,463.00 | 1,429.00 | 1,440.00 | 1,440.00 | 2.71% | 36,500 |
| Aug 3, 2026 | 1,410.00 | 1,439.00 | 1,342.00 | 1,402.00 | 1,402.00 | -0.07% | 85,600 |
| Jul 31, 2026 | 1,363.00 | 1,457.00 | 1,350.00 | 1,403.00 | 1,403.00 | 7.02% | 101,100 |
| Jul 30, 2026 | 1,275.00 | 1,323.00 | 1,250.00 | 1,311.00 | 1,311.00 | 4.21% | 44,400 |
| Jul 29, 2026 | 1,327.00 | 1,346.00 | 1,250.00 | 1,258.00 | 1,258.00 | -4.84% | 103,200 |
| Jul 28, 2026 | 1,390.00 | 1,391.00 | 1,322.00 | 1,322.00 | 1,322.00 | -6.24% | 77,800 |
| Jul 27, 2026 | 1,421.00 | 1,439.00 | 1,386.00 | 1,410.00 | 1,410.00 | -0.28% | 28,500 |
| Jul 24, 2026 | 1,466.00 | 1,499.00 | 1,405.00 | 1,414.00 | 1,414.00 | -4.97% | 26,000 |
| Jul 23, 2026 | 1,466.00 | 1,510.00 | 1,466.00 | 1,488.00 | 1,488.00 | 1.57% | 30,700 |
| Jul 22, 2026 | 1,432.00 | 1,507.00 | 1,430.00 | 1,465.00 | 1,465.00 | 4.49% | 71,700 |
| Jul 21, 2026 | 1,387.00 | 1,429.00 | 1,354.00 | 1,402.00 | 1,402.00 | 3.32% | 53,500 |
| Jul 17, 2026 | 1,448.00 | 1,448.00 | 1,315.00 | 1,357.00 | 1,357.00 | -6.93% | 120,800 |
| Jul 16, 2026 | 1,492.00 | 1,502.00 | 1,458.00 | 1,458.00 | 1,458.00 | -2.54% | 35,400 |
| Jul 15, 2026 | 1,441.00 | 1,519.00 | 1,441.00 | 1,496.00 | 1,496.00 | 1.91% | 42,900 |
| Jul 14, 2026 | 1,443.00 | 1,492.00 | 1,421.00 | 1,468.00 | 1,468.00 | 1.52% | 44,300 |
| Jul 13, 2026 | 1,511.00 | 1,523.00 | 1,442.00 | 1,446.00 | 1,446.00 | -3.79% | 45,600 |
| Jul 10, 2026 | 1,461.00 | 1,527.00 | 1,457.00 | 1,503.00 | 1,503.00 | 5.03% | 62,700 |
| Jul 9, 2026 | 1,444.00 | 1,444.00 | 1,412.00 | 1,431.00 | 1,431.00 | 0.77% | 40,200 |
| Jul 8, 2026 | 1,483.00 | 1,483.00 | 1,418.00 | 1,420.00 | 1,420.00 | -4.95% | 148,800 |
| Jul 7, 2026 | 1,583.00 | 1,583.00 | 1,491.00 | 1,494.00 | 1,494.00 | -3.68% | 67,500 |
| Jul 6, 2026 | 1,636.00 | 1,637.00 | 1,546.00 | 1,551.00 | 1,551.00 | -5.20% | 66,000 |
| Jul 3, 2026 | 1,595.00 | 1,636.00 | 1,543.00 | 1,636.00 | 1,636.00 | 2.57% | 69,500 |
| Jul 2, 2026 | 1,641.00 | 1,657.00 | 1,591.00 | 1,595.00 | 1,595.00 | -3.86% | 60,200 |
| Jul 1, 2026 | 1,683.00 | 1,711.00 | 1,639.00 | 1,659.00 | 1,659.00 | -1.07% | 66,600 |
| Jun 30, 2026 | 1,670.00 | 1,712.00 | 1,622.00 | 1,677.00 | 1,677.00 | 2.07% | 46,400 |
| Jun 29, 2026 | 1,683.00 | 1,683.00 | 1,603.00 | 1,643.00 | 1,643.00 | -2.38% | 59,800 |
| Jun 26, 2026 | 1,803.00 | 1,803.00 | 1,662.00 | 1,683.00 | 1,683.00 | -7.83% | 68,700 |
| Jun 25, 2026 | 1,840.00 | 1,851.00 | 1,785.00 | 1,826.00 | 1,826.00 | 2.82% | 73,400 |
| Jun 24, 2026 | 1,870.00 | 1,905.00 | 1,766.00 | 1,776.00 | 1,776.00 | -7.02% | 135,600 |
| Jun 23, 2026 | 1,938.00 | 1,998.00 | 1,901.00 | 1,910.00 | 1,910.00 | -1.55% | 99,500 |
| Jun 22, 2026 | 1,880.00 | 1,974.00 | 1,875.00 | 1,940.00 | 1,940.00 | 2.70% | 89,600 |
| Jun 19, 2026 | 2,008.00 | 2,023.00 | 1,880.00 | 1,889.00 | 1,889.00 | -5.97% | 147,400 |
| Jun 18, 2026 | 1,850.00 | 2,075.00 | 1,831.00 | 2,009.00 | 2,009.00 | 9.48% | 303,200 |
| Jun 17, 2026 | 1,750.00 | 1,985.00 | 1,745.00 | 1,835.00 | 1,835.00 | 3.26% | 209,000 |
| Jun 16, 2026 | 1,775.00 | 1,874.00 | 1,710.00 | 1,777.00 | 1,777.00 | 2.42% | 203,700 |
| Jun 15, 2026 | 1,590.00 | 1,785.00 | 1,578.00 | 1,735.00 | 1,735.00 | 11.79% | 268,300 |
| Jun 12, 2026 | 1,625.00 | 1,659.00 | 1,535.00 | 1,552.00 | 1,552.00 | -2.76% | 157,200 |
| Jun 11, 2026 | 1,604.00 | 1,616.00 | 1,540.00 | 1,596.00 | 1,596.00 | -3.56% | 98,600 |
| Jun 10, 2026 | 1,700.00 | 1,726.00 | 1,604.00 | 1,655.00 | 1,655.00 | -4.34% | 129,900 |
| Jun 9, 2026 | 1,715.00 | 1,787.00 | 1,652.00 | 1,730.00 | 1,730.00 | 1.88% | 150,100 |
| Jun 8, 2026 | 1,700.00 | 1,736.00 | 1,672.00 | 1,698.00 | 1,698.00 | -8.27% | 136,500 |
| Jun 5, 2026 | 1,730.00 | 1,854.00 | 1,696.00 | 1,851.00 | 1,851.00 | 5.23% | 119,600 |
| Jun 4, 2026 | 1,809.00 | 1,841.00 | 1,746.00 | 1,759.00 | 1,759.00 | -4.19% | 137,600 |
| Jun 3, 2026 | 1,900.00 | 1,900.00 | 1,770.00 | 1,836.00 | 1,836.00 | -2.34% | 279,900 |
| Jun 2, 2026 | 1,942.00 | 1,973.00 | 1,769.00 | 1,880.00 | 1,880.00 | -3.24% | 475,800 |
| Jun 1, 2026 | 2,037.00 | 2,194.00 | 1,880.00 | 1,943.00 | 1,943.00 | -3.81% | 702,600 |
| May 29, 2026 | 2,199.00 | 2,219.00 | 1,948.00 | 2,020.00 | 2,020.00 | -4.81% | 830,100 |
| May 28, 2026 | 1,698.00 | 2,122.00 | 1,698.00 | 2,122.00 | 2,122.00 | 23.23% | 569,300 |