Toyo Drilube Co., Ltd. (TYO:4976)
Japan · Delayed Price · Currency is JPY 1,575.00
-44.00 (-2.72%)
Sep 25, 2026, 12:52 PM JST
Toyo Drilube Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |