Toyo Drilube Co., Ltd. (TYO:4976)
Japan · Delayed Price · Currency is JPY 1,305.00
+11.00 (0.85%)
Aug 6, 2026, 2:01 PM JST
Toyo Drilube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1,315.00 | 1,337.00 | 1,310.00 | 1,325.00 | 1,307.71 | 1.92% | 1,500 |
| Jun 12, 2026 | 1,296.00 | 1,300.00 | 1,290.00 | 1,300.00 | 1,283.04 | 0.78% | 800 |
| Jun 11, 2026 | 1,309.00 | 1,309.00 | 1,290.00 | 1,290.00 | 1,273.17 | -0.23% | 400 |
| Jun 10, 2026 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,276.13 | -2.27% | 200 |
| Jun 9, 2026 | 1,290.00 | 1,323.00 | 1,263.00 | 1,323.00 | 1,305.74 | 2.64% | 400 |
| Jun 8, 2026 | 1,290.00 | 1,290.00 | 1,289.00 | 1,289.00 | 1,272.18 | -0.08% | 1,000 |
| Jun 5, 2026 | 1,300.00 | 1,330.00 | 1,280.00 | 1,290.00 | 1,273.17 | 1.57% | 2,900 |
| Jun 4, 2026 | 1,295.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,253.43 | -2.16% | 4,200 |
| Jun 3, 2026 | 1,312.00 | 1,312.00 | 1,297.00 | 1,298.00 | 1,281.07 | -1.07% | 3,800 |
| Jun 2, 2026 | 1,316.00 | 1,345.00 | 1,312.00 | 1,312.00 | 1,294.88 | -0.30% | 800 |
| Jun 1, 2026 | 1,335.00 | 1,345.00 | 1,316.00 | 1,316.00 | 1,298.83 | -0.68% | 1,100 |
| May 29, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,307.71 | 0.30% | 500 |
| May 28, 2026 | 1,340.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,303.77 | -1.56% | 800 |
| May 27, 2026 | 1,357.00 | 1,357.00 | 1,331.00 | 1,342.00 | 1,324.49 | -1.32% | 2,200 |
| May 26, 2026 | 1,368.00 | 1,369.00 | 1,360.00 | 1,360.00 | 1,342.26 | -0.44% | 3,800 |