TODA KOGYO CORP. (TYO:4100)
Japan · Delayed Price · Currency is JPY 1,816.00
-20.00 (-1.09%)
Jun 4, 2026, 11:09 AM JST
TODA KOGYO CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,809.00 | 1,830.00 | 1,782.00 | 1,804.00 | - | -1.74% | 41,600 |
| 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 |
| May 27, 2026 | 2,000.00 | 2,055.00 | 1,670.00 | 1,722.00 | 1,722.00 | -10.41% | 351,600 |
| May 26, 2026 | 1,810.00 | 1,934.00 | 1,756.00 | 1,922.00 | 1,922.00 | 9.77% | 473,000 |
| May 25, 2026 | 1,525.00 | 1,795.00 | 1,521.00 | 1,751.00 | 1,751.00 | 17.12% | 340,100 |
| May 22, 2026 | 1,422.00 | 1,496.00 | 1,422.00 | 1,495.00 | 1,495.00 | 5.50% | 25,200 |
| May 21, 2026 | 1,395.00 | 1,429.00 | 1,380.00 | 1,417.00 | 1,417.00 | 3.81% | 16,500 |
| May 20, 2026 | 1,418.00 | 1,418.00 | 1,341.00 | 1,365.00 | 1,365.00 | -4.55% | 44,700 |
| May 19, 2026 | 1,471.00 | 1,493.00 | 1,420.00 | 1,430.00 | 1,430.00 | -3.51% | 30,400 |
| May 18, 2026 | 1,416.00 | 1,503.00 | 1,382.00 | 1,482.00 | 1,482.00 | -3.64% | 62,900 |
| May 15, 2026 | 1,595.00 | 1,599.00 | 1,504.00 | 1,538.00 | 1,538.00 | -2.53% | 54,100 |
| 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 |