Toyo Drilube Co., Ltd. (TYO:4976)
Japan · Delayed Price · Currency is JPY 1,560.00
-85.00 (-5.17%)
Nov 6, 2026, 3:30 PM JST
Toyo Drilube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | -5.17% | 1,100 |
| Nov 5, 2026 | 1,644.00 | 1,645.00 | 1,644.00 | 1,645.00 | 1,645.00 | 0.86% | 300 |
| Nov 4, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | - | 100 |
| Nov 2, 2026 | 1,679.00 | 1,679.00 | 1,631.00 | 1,631.00 | 1,631.00 | -2.74% | 500 |
| Oct 30, 2026 | 1,680.00 | 1,680.00 | 1,676.00 | 1,677.00 | 1,677.00 | -0.71% | 2,000 |
| Oct 29, 2026 | 1,660.00 | 1,689.00 | 1,640.00 | 1,689.00 | 1,689.00 | 2.18% | 6,000 |
| Oct 28, 2026 | 1,643.00 | 1,654.00 | 1,640.00 | 1,653.00 | 1,653.00 | 0.49% | 3,500 |
| Oct 27, 2026 | 1,624.00 | 1,653.00 | 1,621.00 | 1,645.00 | 1,645.00 | 0.98% | 5,400 |
| Oct 26, 2026 | 1,615.00 | 1,629.00 | 1,606.00 | 1,629.00 | 1,629.00 | - | 8,700 |
| Oct 23, 2026 | 1,590.00 | 1,629.00 | 1,590.00 | 1,629.00 | 1,629.00 | 1.88% | 3,200 |
| Oct 22, 2026 | 1,570.00 | 1,599.00 | 1,570.00 | 1,599.00 | 1,599.00 | 1.20% | 4,200 |
| Oct 21, 2026 | 1,566.00 | 1,580.00 | 1,566.00 | 1,580.00 | 1,580.00 | 0.64% | 800 |
| Oct 20, 2026 | 1,560.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 0.51% | 2,300 |
| Oct 19, 2026 | 1,550.00 | 1,562.00 | 1,550.00 | 1,562.00 | 1,562.00 | 0.77% | 1,700 |
| Oct 16, 2026 | 1,540.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 0.98% | 1,600 |
| Oct 15, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.78% | 100 |
| Oct 14, 2026 | 1,554.00 | 1,554.00 | 1,547.00 | 1,547.00 | 1,547.00 | -1.46% | 400 |
| Oct 13, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.19% | 300 |
| Oct 9, 2026 | 1,529.00 | 1,590.00 | 1,529.00 | 1,573.00 | 1,573.00 | 2.95% | 2,800 |
| Oct 7, 2026 | 1,509.00 | 1,529.00 | 1,502.00 | 1,528.00 | 1,528.00 | 0.92% | 2,600 |
| Oct 6, 2026 | 1,527.00 | 1,536.00 | 1,502.00 | 1,514.00 | 1,514.00 | -0.85% | 1,200 |
| Oct 5, 2026 | 1,577.00 | 1,600.00 | 1,507.00 | 1,527.00 | 1,527.00 | -5.57% | 4,900 |
| Oct 2, 2026 | 1,609.00 | 1,617.00 | 1,609.00 | 1,617.00 | 1,617.00 | - | 200 |
| Oct 1, 2026 | 1,596.00 | 1,620.00 | 1,580.00 | 1,617.00 | 1,617.00 | 2.21% | 11,300 |
| Sep 29, 2026 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | - | 100 |
| Sep 28, 2026 | 1,600.00 | 1,600.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.44% | 300 |
| Sep 25, 2026 | 1,620.00 | 1,628.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.72% | 5,800 |
| Sep 24, 2026 | 1,580.00 | 1,619.00 | 1,579.00 | 1,619.00 | 1,619.00 | 5.13% | 16,000 |
| Sep 18, 2026 | 1,519.00 | 1,540.00 | 1,515.00 | 1,540.00 | 1,540.00 | 1.38% | 800 |
| Sep 17, 2026 | 1,549.00 | 1,549.00 | 1,511.00 | 1,519.00 | 1,519.00 | -2.75% | 1,600 |
| Sep 16, 2026 | 1,582.00 | 1,582.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.51% | 2,100 |
| Sep 15, 2026 | 1,605.00 | 1,605.00 | 1,566.00 | 1,570.00 | 1,570.00 | -3.62% | 600 |
| Sep 14, 2026 | 1,669.00 | 1,669.00 | 1,629.00 | 1,629.00 | 1,629.00 | -0.61% | 400 |
| Sep 11, 2026 | 1,580.00 | 1,699.00 | 1,571.00 | 1,639.00 | 1,639.00 | 4.93% | 7,100 |
| Sep 10, 2026 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.58% | 200 |
| Sep 9, 2026 | 1,585.00 | 1,587.00 | 1,585.00 | 1,587.00 | 1,587.00 | 0.38% | 500 |
| Sep 8, 2026 | 1,700.00 | 1,700.00 | 1,570.00 | 1,581.00 | 1,581.00 | -7.00% | 5,300 |
| Sep 7, 2026 | 1,500.00 | 1,745.00 | 1,500.00 | 1,700.00 | 1,700.00 | 11.70% | 20,100 |
| Sep 4, 2026 | 1,526.00 | 1,550.00 | 1,522.00 | 1,522.00 | 1,522.00 | -2.75% | 900 |
| Sep 3, 2026 | 1,580.00 | 1,580.00 | 1,491.00 | 1,565.00 | 1,565.00 | -0.57% | 3,100 |
| Sep 2, 2026 | 1,448.00 | 1,650.00 | 1,448.00 | 1,574.00 | 1,574.00 | 8.93% | 23,600 |
| Sep 1, 2026 | 1,480.00 | 1,480.00 | 1,442.00 | 1,445.00 | 1,445.00 | -1.63% | 1,900 |
| Aug 31, 2026 | 1,462.00 | 1,485.00 | 1,450.00 | 1,469.00 | 1,469.00 | 1.10% | 1,600 |
| Aug 28, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.48% | 1,400 |
| 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 |