Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,706.00
+143.00 (4.01%)
Mar 24, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,700.003,734.003,631.003,699.00-3.82%629,200
Mar 23, 20263,573.003,591.003,495.003,563.003,563.00-2.94%1,494,000
Mar 19, 20263,710.003,740.003,662.003,671.003,671.00-4.28%1,032,500
Mar 18, 20263,743.003,852.003,725.003,835.003,835.003.45%980,400
Mar 17, 20263,736.003,736.003,663.003,707.003,707.001.12%713,800
Mar 16, 20263,714.003,738.003,658.003,666.003,666.00-2.24%768,100
Mar 13, 20263,760.003,804.003,738.003,750.003,750.00-2.09%892,500
Mar 12, 20263,880.003,900.003,787.003,830.003,830.00-2.22%866,200
Mar 11, 20263,940.003,975.003,917.003,917.003,917.001.08%1,185,300
Mar 10, 20263,839.003,910.003,800.003,875.003,875.002.81%1,169,900
Mar 9, 20263,651.003,783.003,645.003,769.003,769.00-5.18%1,626,300
Mar 6, 20263,880.004,000.003,843.003,975.003,975.00-0.13%1,467,500
Mar 5, 20264,052.004,150.003,970.003,980.003,980.001.74%2,564,800
Mar 4, 20263,993.004,010.003,845.003,912.003,912.00-6.28%2,516,500
Mar 3, 20264,467.004,497.004,165.004,174.004,174.00-8.53%1,554,900
Mar 2, 20264,622.004,660.004,516.004,563.004,563.00-5.47%1,137,800
Feb 27, 20264,784.004,827.004,728.004,827.004,827.001.07%794,000
Feb 26, 20264,851.004,855.004,754.004,776.004,776.00-0.91%713,900
Feb 25, 20264,812.004,848.004,731.004,820.004,820.002.27%875,900
Feb 24, 20264,784.004,784.004,612.004,713.004,713.00-0.46%829,300
Feb 20, 20264,753.004,783.004,683.004,735.004,735.00-1.82%588,000
Feb 19, 20264,715.004,842.004,700.004,823.004,823.002.86%1,026,600
Feb 18, 20264,596.004,740.004,588.004,689.004,689.002.99%974,900
Feb 17, 20264,478.004,587.004,436.004,553.004,553.001.88%835,000
Feb 16, 20264,558.004,612.004,427.004,469.004,469.001.15%1,545,900
Feb 13, 20264,601.004,677.004,161.004,418.004,418.00-4.93%4,812,100
Feb 12, 20264,635.004,696.004,617.004,647.004,647.00-0.17%864,800
Feb 10, 20264,594.004,676.004,568.004,655.004,655.002.51%605,600
Feb 9, 20264,616.004,619.004,519.004,541.004,541.001.09%666,100
Feb 6, 20264,366.004,495.004,314.004,492.004,492.002.09%604,800
Feb 5, 20264,386.004,465.004,362.004,400.004,400.001.95%697,500
Feb 4, 20264,271.004,368.004,257.004,316.004,316.001.29%517,800
Feb 3, 20264,223.004,270.004,194.004,261.004,261.002.60%685,700
Feb 2, 20264,268.004,269.004,145.004,153.004,153.00-0.10%652,700
Jan 30, 20264,187.004,190.004,120.004,157.004,157.000.61%1,321,600
Jan 29, 20264,160.004,199.004,077.004,132.004,132.00-1.20%871,300
Jan 28, 20264,176.004,215.004,162.004,182.004,182.00-1.20%851,900
Jan 27, 20264,193.004,233.004,141.004,233.004,233.000.43%621,900
Jan 26, 20264,306.004,331.004,208.004,215.004,215.00-5.20%977,300
Jan 23, 20264,440.004,472.004,414.004,446.004,446.000.47%551,500
Jan 22, 20264,420.004,442.004,391.004,425.004,425.001.51%508,100
Jan 21, 20264,287.004,366.004,281.004,359.004,359.00-0.37%735,200
Jan 20, 20264,405.004,450.004,375.004,375.004,375.00-1.57%658,000
Jan 19, 20264,440.004,485.004,381.004,445.004,445.00-1.98%609,500
Jan 16, 20264,495.004,572.004,479.004,535.004,535.000.89%740,100
Jan 15, 20264,482.004,542.004,472.004,495.004,495.00-0.49%548,000
Jan 14, 20264,483.004,540.004,464.004,517.004,517.002.22%830,000
Jan 13, 20264,463.004,466.004,400.004,419.004,419.000.02%741,100
Jan 9, 20264,364.004,441.004,328.004,418.004,418.002.89%766,400
Jan 8, 20264,387.004,399.004,294.004,294.004,294.00-0.69%856,200