Toyo Drilube Co., Ltd. (TYO:4976)
Japan · Delayed Price · Currency is JPY 1,460.00
+5.00 (0.34%)
Aug 27, 2026, 12:46 PM JST
Toyo Drilube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,460.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.34% | 500 |
| Aug 26, 2026 | 1,442.00 | 1,460.00 | 1,442.00 | 1,455.00 | 1,455.00 | 0.90% | 900 |
| Aug 25, 2026 | 1,451.00 | 1,451.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.21% | 1,200 |
| Aug 24, 2026 | 1,472.00 | 1,500.00 | 1,440.00 | 1,445.00 | 1,445.00 | -1.77% | 8,900 |
| Aug 21, 2026 | 1,520.00 | 1,525.00 | 1,450.00 | 1,471.00 | 1,471.00 | -4.48% | 5,800 |
| Aug 20, 2026 | 1,601.00 | 1,601.00 | 1,510.00 | 1,540.00 | 1,540.00 | -3.75% | 6,400 |
| Aug 19, 2026 | 1,455.00 | 1,633.00 | 1,455.00 | 1,600.00 | 1,600.00 | 9.97% | 20,700 |
| Aug 18, 2026 | 1,409.00 | 1,459.00 | 1,409.00 | 1,455.00 | 1,455.00 | 3.26% | 7,800 |
| Aug 17, 2026 | 1,400.00 | 1,428.00 | 1,382.00 | 1,409.00 | 1,409.00 | 0.64% | 13,300 |
| Aug 14, 2026 | 1,334.00 | 1,428.00 | 1,330.00 | 1,400.00 | 1,400.00 | 4.95% | 15,600 |
| Aug 13, 2026 | 1,274.00 | 1,340.00 | 1,274.00 | 1,334.00 | 1,334.00 | 5.54% | 14,000 |
| Aug 12, 2026 | 1,264.00 | 1,275.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.78% | 3,100 |
| Aug 10, 2026 | 1,322.00 | 1,322.00 | 1,246.00 | 1,274.00 | 1,274.00 | -4.14% | 5,600 |
| Aug 7, 2026 | 1,298.00 | 1,329.00 | 1,298.00 | 1,329.00 | 1,329.00 | 1.84% | 3,600 |
| Aug 6, 2026 | 1,324.00 | 1,324.00 | 1,294.00 | 1,305.00 | 1,305.00 | 0.85% | 400 |
| Aug 5, 2026 | 1,310.00 | 1,310.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.22% | 200 |
| Aug 4, 2026 | 1,307.00 | 1,310.00 | 1,307.00 | 1,310.00 | 1,310.00 | 0.77% | 200 |
| Aug 3, 2026 | 1,334.00 | 1,334.00 | 1,300.00 | 1,300.00 | 1,300.00 | -3.49% | 1,700 |
| Jul 31, 2026 | 1,300.00 | 1,347.00 | 1,290.00 | 1,347.00 | 1,347.00 | 4.66% | 2,100 |
| Jul 30, 2026 | 1,280.00 | 1,287.00 | 1,279.00 | 1,287.00 | 1,287.00 | 1.18% | 400 |
| Jul 29, 2026 | 1,270.00 | 1,286.00 | 1,270.00 | 1,272.00 | 1,272.00 | -0.63% | 4,300 |
| Jul 28, 2026 | 1,300.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.76% | 3,300 |
| Jul 27, 2026 | 1,314.00 | 1,330.00 | 1,310.00 | 1,330.00 | 1,330.00 | 1.06% | 800 |
| Jul 24, 2026 | 1,315.00 | 1,339.00 | 1,315.00 | 1,316.00 | 1,316.00 | -0.83% | 1,000 |
| Jul 23, 2026 | 1,300.00 | 1,327.00 | 1,300.00 | 1,327.00 | 1,327.00 | 3.27% | 900 |
| Jul 22, 2026 | 1,341.00 | 1,341.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.98% | 4,900 |
| Jul 17, 2026 | 1,292.00 | 1,311.00 | 1,285.00 | 1,311.00 | 1,311.00 | -2.16% | 4,400 |
| Jul 16, 2026 | 1,340.00 | 1,340.00 | 1,325.00 | 1,340.00 | 1,340.00 | - | 400 |
| Jul 15, 2026 | 1,320.00 | 1,340.00 | 1,314.00 | 1,340.00 | 1,340.00 | 2.29% | 1,000 |
| Jul 14, 2026 | 1,320.00 | 1,320.00 | 1,301.00 | 1,310.00 | 1,310.00 | 0.77% | 1,000 |
| Jul 13, 2026 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.76% | 3,200 |
| Jul 10, 2026 | 1,290.00 | 1,310.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.47% | 600 |
| Jul 9, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.69% | 1,200 |
| Jul 8, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 400 |
| Jul 7, 2026 | 1,300.00 | 1,309.00 | 1,295.00 | 1,300.00 | 1,300.00 | -0.08% | 2,100 |
| Jul 6, 2026 | 1,300.00 | 1,311.00 | 1,300.00 | 1,301.00 | 1,301.00 | 0.08% | 2,000 |
| Jul 3, 2026 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,300.00 | 1.17% | 300 |
| Jul 2, 2026 | 1,295.00 | 1,295.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 1,100 |
| Jul 1, 2026 | 1,316.00 | 1,316.00 | 1,288.00 | 1,300.00 | 1,300.00 | -1.07% | 1,000 |
| Jun 30, 2026 | 1,296.00 | 1,314.00 | 1,295.00 | 1,314.00 | 1,314.00 | 0.69% | 400 |
| Jun 29, 2026 | 1,270.00 | 1,305.00 | 1,270.00 | 1,305.00 | 1,305.00 | 3.30% | 600 |
| Jun 26, 2026 | 1,280.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,263.30 | -0.39% | 4,600 |
| Jun 25, 2026 | 1,285.00 | 1,285.00 | 1,284.00 | 1,285.00 | 1,268.23 | 0.23% | 500 |
| Jun 24, 2026 | 1,290.00 | 1,290.00 | 1,275.00 | 1,282.00 | 1,265.27 | -0.62% | 3,300 |
| Jun 23, 2026 | 1,298.00 | 1,298.00 | 1,290.00 | 1,290.00 | 1,273.17 | -0.46% | 800 |
| Jun 22, 2026 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,279.09 | -0.69% | 300 |
| Jun 19, 2026 | 1,305.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,287.97 | -0.08% | 2,300 |
| Jun 18, 2026 | 1,297.00 | 1,327.00 | 1,297.00 | 1,306.00 | 1,288.96 | -1.43% | 1,400 |
| Jun 17, 2026 | 1,338.00 | 1,338.00 | 1,262.00 | 1,325.00 | 1,307.71 | -0.08% | 1,400 |
| Jun 16, 2026 | 1,336.00 | 1,336.00 | 1,326.00 | 1,326.00 | 1,308.70 | 0.08% | 700 |