TODA KOGYO CORP. (TYO:4100)
Japan · Delayed Price · Currency is JPY 1,916.00
+61.00 (3.29%)
Sep 25, 2026, 3:30 PM JST
TODA KOGYO CORP. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,872.00 | 1,939.00 | 1,810.00 | 1,916.00 | 1,916.00 | 3.29% | 108,500 |
| Sep 24, 2026 | 1,764.00 | 1,874.00 | 1,764.00 | 1,855.00 | 1,855.00 | 6.30% | 82,700 |
| Sep 18, 2026 | 1,690.00 | 1,770.00 | 1,688.00 | 1,745.00 | 1,745.00 | 4.05% | 70,200 |
| Sep 17, 2026 | 1,605.00 | 1,698.00 | 1,605.00 | 1,677.00 | 1,677.00 | 4.49% | 68,400 |
| Sep 16, 2026 | 1,649.00 | 1,659.00 | 1,602.00 | 1,605.00 | 1,605.00 | -1.71% | 91,700 |
| Sep 15, 2026 | 1,558.00 | 1,653.00 | 1,555.00 | 1,633.00 | 1,633.00 | 4.81% | 80,000 |
| Sep 14, 2026 | 1,588.00 | 1,627.00 | 1,555.00 | 1,558.00 | 1,558.00 | -4.30% | 63,700 |
| Sep 11, 2026 | 1,581.00 | 1,643.00 | 1,545.00 | 1,628.00 | 1,628.00 | 0.43% | 117,400 |
| Sep 10, 2026 | 1,604.00 | 1,629.00 | 1,595.00 | 1,621.00 | 1,621.00 | 0.19% | 34,400 |
| Sep 9, 2026 | 1,580.00 | 1,634.00 | 1,575.00 | 1,618.00 | 1,618.00 | 1.95% | 24,600 |
| Sep 8, 2026 | 1,623.00 | 1,643.00 | 1,585.00 | 1,587.00 | 1,587.00 | -2.88% | 25,600 |
| Sep 7, 2026 | 1,588.00 | 1,652.00 | 1,580.00 | 1,634.00 | 1,634.00 | 3.81% | 33,700 |
| Sep 4, 2026 | 1,588.00 | 1,608.00 | 1,570.00 | 1,574.00 | 1,574.00 | 0.90% | 34,600 |
| Sep 3, 2026 | 1,579.00 | 1,632.00 | 1,553.00 | 1,560.00 | 1,560.00 | -0.32% | 50,300 |
| Sep 2, 2026 | 1,607.00 | 1,607.00 | 1,562.00 | 1,565.00 | 1,565.00 | -5.09% | 55,000 |
| Sep 1, 2026 | 1,649.00 | 1,658.00 | 1,606.00 | 1,649.00 | 1,649.00 | -0.30% | 34,700 |
| Aug 31, 2026 | 1,528.00 | 1,655.00 | 1,520.00 | 1,654.00 | 1,654.00 | 7.33% | 75,300 |
| Aug 28, 2026 | 1,573.00 | 1,591.00 | 1,539.00 | 1,541.00 | 1,541.00 | -1.47% | 26,100 |
| Aug 27, 2026 | 1,559.00 | 1,584.00 | 1,530.00 | 1,564.00 | 1,564.00 | 1.16% | 36,100 |
| Aug 26, 2026 | 1,580.00 | 1,580.00 | 1,542.00 | 1,546.00 | 1,546.00 | -2.15% | 30,600 |
| Aug 25, 2026 | 1,590.00 | 1,616.00 | 1,561.00 | 1,580.00 | 1,580.00 | -1.50% | 25,200 |
| Aug 24, 2026 | 1,545.00 | 1,625.00 | 1,532.00 | 1,604.00 | 1,604.00 | 3.82% | 62,900 |
| Aug 21, 2026 | 1,521.00 | 1,554.00 | 1,480.00 | 1,545.00 | 1,545.00 | 1.11% | 35,900 |
| Aug 20, 2026 | 1,506.00 | 1,530.00 | 1,485.00 | 1,528.00 | 1,528.00 | 2.96% | 40,000 |
| Aug 19, 2026 | 1,514.00 | 1,531.00 | 1,482.00 | 1,484.00 | 1,484.00 | -4.87% | 53,300 |
| Aug 18, 2026 | 1,581.00 | 1,598.00 | 1,553.00 | 1,560.00 | 1,560.00 | -1.14% | 36,200 |
| Aug 17, 2026 | 1,578.00 | 1,603.00 | 1,565.00 | 1,578.00 | 1,578.00 | - | 40,000 |
| Aug 14, 2026 | 1,563.00 | 1,622.00 | 1,552.00 | 1,578.00 | 1,578.00 | -0.75% | 56,600 |
| Aug 13, 2026 | 1,522.00 | 1,593.00 | 1,520.00 | 1,590.00 | 1,590.00 | 3.99% | 47,200 |
| Aug 12, 2026 | 1,529.00 | 1,543.00 | 1,488.00 | 1,529.00 | 1,529.00 | -1.35% | 61,000 |
| Aug 10, 2026 | 1,511.00 | 1,608.00 | 1,501.00 | 1,550.00 | 1,550.00 | 0.65% | 76,200 |
| Aug 7, 2026 | 1,574.00 | 1,574.00 | 1,460.00 | 1,540.00 | 1,540.00 | 0.39% | 73,000 |
| Aug 6, 2026 | 1,547.00 | 1,603.00 | 1,517.00 | 1,534.00 | 1,534.00 | -1.86% | 90,500 |
| 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 |