Toyo Drilube Co., Ltd. (TYO:4976)
Japan · Delayed Price · Currency is JPY 1,466.00
-34.00 (-2.27%)
Mar 4, 2026, 2:35 PM JST
Toyo Drilube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,565.00 | 1,565.00 | 1,476.00 | 1,500.00 | 1,500.00 | -3.97% | 3,900 |
| Mar 2, 2026 | 1,582.00 | 1,582.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.01% | 2,000 |
| Feb 27, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.50% | 1,700 |
| Feb 26, 2026 | 1,585.00 | 1,596.00 | 1,581.00 | 1,586.00 | 1,586.00 | 0.32% | 2,200 |
| Feb 25, 2026 | 1,592.00 | 1,600.00 | 1,580.00 | 1,581.00 | 1,581.00 | - | 7,400 |
| Feb 24, 2026 | 1,585.00 | 1,590.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.88% | 400 |
| Feb 20, 2026 | 1,583.00 | 1,595.00 | 1,582.00 | 1,595.00 | 1,595.00 | 0.06% | 500 |
| Feb 19, 2026 | 1,580.00 | 1,594.00 | 1,580.00 | 1,594.00 | 1,594.00 | 1.34% | 1,100 |
| Feb 18, 2026 | 1,594.00 | 1,594.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.13% | 900 |
| Feb 17, 2026 | 1,524.00 | 1,640.00 | 1,524.00 | 1,575.00 | 1,575.00 | 2.94% | 3,800 |
| Feb 16, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 1,200 |
| Feb 13, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.34% | 1,400 |
| Feb 12, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.19% | 2,300 |
| Feb 10, 2026 | 1,560.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,574.00 | 2.21% | 1,200 |
| Feb 9, 2026 | 1,524.00 | 1,540.00 | 1,524.00 | 1,540.00 | 1,540.00 | 1.25% | 1,500 |
| Feb 5, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - | 300 |
| Feb 4, 2026 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | - | 300 |
| Feb 3, 2026 | 1,512.00 | 1,534.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.20% | 2,000 |
| Feb 2, 2026 | 1,520.00 | 1,521.00 | 1,515.00 | 1,518.00 | 1,518.00 | 1.07% | 900 |
| Jan 30, 2026 | 1,520.00 | 1,525.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.07% | 300 |
| Jan 29, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.13% | 400 |
| Jan 28, 2026 | 1,520.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.46% | 200 |
| Jan 27, 2026 | 1,529.00 | 1,529.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.11% | 2,000 |
| Jan 26, 2026 | 1,530.00 | 1,538.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.20% | 2,400 |
| Jan 23, 2026 | 1,536.00 | 1,547.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 1,800 |
| Jan 22, 2026 | 1,545.00 | 1,545.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.39% | 2,700 |
| Jan 21, 2026 | 1,539.00 | 1,550.00 | 1,538.00 | 1,546.00 | 1,546.00 | -0.96% | 1,300 |
| Jan 20, 2026 | 1,544.00 | 1,615.00 | 1,544.00 | 1,561.00 | 1,561.00 | 0.13% | 7,300 |
| Jan 19, 2026 | 1,474.00 | 1,577.00 | 1,474.00 | 1,559.00 | 1,559.00 | 5.12% | 3,900 |
| Jan 16, 2026 | 1,465.00 | 1,483.00 | 1,458.00 | 1,483.00 | 1,483.00 | 1.71% | 5,800 |
| Jan 15, 2026 | 1,466.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.75% | 700 |
| Jan 14, 2026 | 1,467.00 | 1,483.00 | 1,461.00 | 1,469.00 | 1,469.00 | 0.14% | 3,000 |
| Jan 13, 2026 | 1,425.00 | 1,487.00 | 1,425.00 | 1,467.00 | 1,467.00 | 3.24% | 2,700 |
| Jan 9, 2026 | 1,421.00 | 1,430.00 | 1,419.00 | 1,421.00 | 1,421.00 | - | 3,300 |
| Jan 8, 2026 | 1,420.00 | 1,423.00 | 1,420.00 | 1,421.00 | 1,421.00 | 0.14% | 2,200 |
| Jan 7, 2026 | 1,454.00 | 1,454.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.05% | 1,700 |
| Jan 6, 2026 | 1,456.00 | 1,460.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.78% | 2,700 |
| Jan 5, 2026 | 1,481.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.95% | 5,900 |
| Dec 30, 2025 | 1,460.00 | 1,489.00 | 1,424.00 | 1,489.00 | 1,489.00 | 1.99% | 4,200 |
| Dec 29, 2025 | 1,452.00 | 1,489.00 | 1,417.00 | 1,460.00 | 1,460.00 | -2.56% | 7,000 |
| Dec 26, 2025 | 1,493.33 | 1,500.00 | 1,493.33 | 1,498.33 | 1,481.67 | 1.70% | 3,899 |
| Dec 25, 2025 | 1,410.00 | 1,500.00 | 1,410.00 | 1,473.33 | 1,456.94 | 4.49% | 14,699 |
| Dec 24, 2025 | 1,380.00 | 1,416.67 | 1,373.33 | 1,410.00 | 1,394.32 | 2.05% | 5,399 |
| Dec 23, 2025 | 1,363.33 | 1,381.67 | 1,361.67 | 1,381.67 | 1,366.30 | 1.34% | 2,999 |
| Dec 22, 2025 | 1,361.67 | 1,363.33 | 1,353.33 | 1,363.33 | 1,348.17 | 0.74% | 2,399 |
| Dec 19, 2025 | 1,345.00 | 1,353.33 | 1,345.00 | 1,353.33 | 1,338.28 | 0.62% | 2,399 |
| Dec 18, 2025 | 1,343.33 | 1,345.00 | 1,343.33 | 1,345.00 | 1,330.04 | 0.12% | 899 |
| Dec 17, 2025 | 1,345.00 | 1,345.00 | 1,343.33 | 1,343.33 | 1,328.39 | - | 599 |
| Dec 16, 2025 | 1,343.33 | 1,343.33 | 1,340.00 | 1,343.33 | 1,328.39 | 0.25% | 1,499 |
| Dec 15, 2025 | 1,343.33 | 1,343.33 | 1,340.00 | 1,340.00 | 1,325.09 | - | 599 |