Toyo Drilube Co., Ltd. (TYO:4976)
Japan · Delayed Price · Currency is JPY 1,267.00
-31.00 (-2.39%)
Jun 4, 2026, 12:35 PM JST
Toyo Drilube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,312.00 | 1,312.00 | 1,297.00 | 1,298.00 | 1,298.00 | -1.07% | 3,800 |
| Jun 2, 2026 | 1,316.00 | 1,345.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.30% | 800 |
| Jun 1, 2026 | 1,335.00 | 1,345.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.68% | 1,100 |
| May 29, 2026 | 1,345.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.30% | 500 |
| May 28, 2026 | 1,340.00 | 1,340.00 | 1,321.00 | 1,321.00 | 1,321.00 | -1.56% | 800 |
| May 27, 2026 | 1,357.00 | 1,357.00 | 1,331.00 | 1,342.00 | 1,342.00 | -1.32% | 2,200 |
| May 26, 2026 | 1,368.00 | 1,369.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.44% | 3,800 |
| May 25, 2026 | 1,374.00 | 1,374.00 | 1,366.00 | 1,366.00 | 1,366.00 | -1.01% | 700 |
| May 22, 2026 | 1,371.00 | 1,405.00 | 1,371.00 | 1,380.00 | 1,380.00 | 1.69% | 1,500 |
| May 21, 2026 | 1,357.00 | 1,366.00 | 1,357.00 | 1,357.00 | 1,357.00 | 0.44% | 500 |
| May 19, 2026 | 1,350.00 | 1,354.00 | 1,350.00 | 1,351.00 | 1,351.00 | 0.67% | 600 |
| May 18, 2026 | 1,385.00 | 1,385.00 | 1,336.00 | 1,342.00 | 1,342.00 | -5.49% | 2,100 |
| May 15, 2026 | 1,445.00 | 1,449.00 | 1,386.00 | 1,420.00 | 1,420.00 | 0.35% | 1,500 |
| May 14, 2026 | 1,420.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | -0.35% | 1,200 |
| May 13, 2026 | 1,422.00 | 1,422.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 300 |
| May 12, 2026 | 1,421.00 | 1,435.00 | 1,421.00 | 1,430.00 | 1,430.00 | 0.63% | 600 |
| May 11, 2026 | 1,420.00 | 1,430.00 | 1,420.00 | 1,421.00 | 1,421.00 | 2.08% | 500 |
| May 8, 2026 | 1,439.00 | 1,439.00 | 1,382.00 | 1,392.00 | 1,392.00 | -2.93% | 2,400 |
| May 7, 2026 | 1,435.00 | 1,460.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.17% | 1,700 |
| May 1, 2026 | 1,466.00 | 1,469.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0.07% | 900 |
| Apr 30, 2026 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.49% | 1,100 |
| Apr 28, 2026 | 1,432.00 | 1,475.00 | 1,432.00 | 1,472.00 | 1,472.00 | 2.58% | 3,200 |
| Apr 27, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 4,700 |
| Apr 24, 2026 | 1,420.00 | 1,439.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2.57% | 2,300 |
| Apr 23, 2026 | 1,400.00 | 1,415.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.43% | 900 |
| Apr 22, 2026 | 1,393.00 | 1,398.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.43% | 400 |
| Apr 21, 2026 | 1,390.00 | 1,399.00 | 1,388.00 | 1,399.00 | 1,399.00 | 0.65% | 1,600 |
| Apr 20, 2026 | 1,390.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.72% | 700 |
| Apr 16, 2026 | 1,380.00 | 1,385.00 | 1,366.00 | 1,380.00 | 1,380.00 | 1.25% | 600 |
| Apr 15, 2026 | 1,375.00 | 1,400.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.23% | 900 |
| Apr 14, 2026 | 1,383.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.95% | 600 |
| Apr 13, 2026 | 1,380.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | -2.98% | 700 |
| Apr 10, 2026 | 1,397.00 | 1,409.00 | 1,391.00 | 1,409.00 | 1,409.00 | 0.64% | 700 |
| Apr 9, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.36% | 500 |
| Apr 8, 2026 | 1,390.00 | 1,421.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.65% | 1,300 |
| Apr 7, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,386.00 | 1,386.00 | 0.43% | 800 |
| Apr 6, 2026 | 1,403.00 | 1,403.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.64% | 600 |
| Apr 3, 2026 | 1,365.00 | 1,403.00 | 1,365.00 | 1,403.00 | 1,403.00 | 2.41% | 700 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.07% | 300 |
| Apr 1, 2026 | 1,378.00 | 1,399.00 | 1,367.00 | 1,399.00 | 1,399.00 | 3.17% | 4,300 |
| Mar 31, 2026 | 1,358.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.53% | 1,400 |
| Mar 30, 2026 | 1,398.00 | 1,398.00 | 1,368.00 | 1,377.00 | 1,377.00 | -1.50% | 1,000 |
| Mar 27, 2026 | 1,408.00 | 1,408.00 | 1,375.00 | 1,398.00 | 1,398.00 | -0.71% | 2,400 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,350.00 | 1,408.00 | 1,408.00 | -1.05% | 7,600 |
| Mar 25, 2026 | 1,419.00 | 1,423.00 | 1,419.00 | 1,423.00 | 1,423.00 | 0.28% | 3,200 |
| Mar 24, 2026 | 1,444.00 | 1,444.00 | 1,390.00 | 1,419.00 | 1,419.00 | -0.84% | 4,600 |
| Mar 23, 2026 | 1,463.00 | 1,470.00 | 1,420.00 | 1,431.00 | 1,431.00 | -2.32% | 3,200 |
| Mar 19, 2026 | 1,485.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | 300 |
| Mar 18, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.34% | 2,400 |
| Mar 17, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 100 |