Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,980.00
-61.00 (-1.51%)
Sep 29, 2025, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,023.004,052.004,007.004,041.004,041.000.62%668,100
Sep 25, 20254,055.004,077.003,992.004,016.004,016.00-1.33%967,000
Sep 24, 20254,078.004,088.004,033.004,070.004,070.00-0.17%877,400
Sep 22, 20254,066.004,122.004,058.004,077.004,077.001.04%636,100
Sep 19, 20254,016.004,055.003,984.004,035.004,035.000.62%1,096,900
Sep 18, 20254,027.004,032.003,983.004,010.004,010.00-0.17%637,500
Sep 17, 20254,095.004,098.004,010.004,017.004,017.00-1.83%637,500
Sep 16, 20254,048.004,122.004,042.004,092.004,092.001.09%902,100
Sep 12, 20254,045.004,134.004,032.004,048.004,048.003.13%1,601,000
Sep 11, 20253,894.003,931.003,883.003,925.003,925.00-0.05%1,601,000
Sep 10, 20253,943.003,945.003,895.003,927.003,927.00-667,100
Sep 9, 20253,944.003,952.003,895.003,927.003,927.00-0.56%661,600
Sep 8, 20253,903.003,951.003,850.003,949.003,949.003.03%843,000
Sep 5, 20253,836.003,870.003,806.003,833.003,833.001.03%1,138,200
Sep 4, 20253,802.003,844.003,784.003,794.003,794.00-1.25%989,400
Sep 3, 20253,829.003,870.003,816.003,842.003,842.000.97%961,500
Sep 2, 20253,735.003,805.003,719.003,805.003,805.002.28%1,002,000
Sep 1, 20253,763.003,764.003,694.003,720.003,720.00-1.27%860,800
Aug 29, 20253,762.003,768.003,741.003,768.003,768.000.03%362,900
Aug 28, 20253,711.003,767.003,694.003,767.003,767.001.07%545,000
Aug 27, 20253,775.003,777.003,717.003,727.003,727.00-0.88%512,100
Aug 26, 20253,777.003,785.003,736.003,760.003,760.000.03%794,500
Aug 25, 20253,768.003,795.003,747.003,759.003,759.000.24%596,500
Aug 22, 20253,749.003,776.003,734.003,750.003,750.001.41%894,100
Aug 21, 20253,697.003,714.003,680.003,698.003,698.000.11%438,600
Aug 20, 20253,669.003,718.003,661.003,694.003,694.001.09%763,900
Aug 19, 20253,590.003,664.003,590.003,654.003,654.000.83%506,000
Aug 18, 20253,603.003,640.003,596.003,624.003,624.000.98%597,800
Aug 15, 20253,550.003,597.003,547.003,589.003,589.001.50%625,200
Aug 14, 20253,566.003,578.003,505.003,536.003,536.00-0.79%1,027,400
Aug 13, 20253,630.003,639.003,546.003,564.003,564.00-1.68%1,055,100
Aug 12, 20253,615.003,659.003,592.003,625.003,625.002.90%1,335,300
Aug 8, 20253,285.003,567.003,214.003,523.003,523.006.92%3,943,400
Aug 7, 20253,319.003,327.003,284.003,295.003,295.00-0.39%620,400
Aug 6, 20253,286.003,322.003,281.003,308.003,308.000.67%755,400
Aug 5, 20253,277.003,303.003,273.003,286.003,286.000.55%490,200
Aug 4, 20253,240.003,272.003,217.003,268.003,268.00-0.27%871,200
Aug 1, 20253,235.003,296.003,235.003,277.003,277.002.28%1,094,000
Jul 31, 20253,190.003,204.003,172.003,204.003,204.000.03%649,600
Jul 30, 20253,169.003,207.003,158.003,203.003,203.001.39%2,081,000
Jul 29, 20253,160.003,186.003,149.003,159.003,159.00-1.59%893,300
Jul 28, 20253,225.003,229.003,194.003,210.003,210.00-0.50%741,400
Jul 25, 20253,252.003,262.003,202.003,226.003,226.00-1.65%931,000
Jul 24, 20253,255.003,298.003,233.003,280.003,280.002.82%1,342,100
Jul 23, 20253,133.003,247.003,112.003,190.003,190.002.90%1,625,800
Jul 22, 20253,077.003,124.003,072.003,100.003,100.000.62%656,100
Jul 18, 20253,112.003,115.003,077.003,081.003,081.00-0.84%538,000
Jul 17, 20253,069.003,107.003,069.003,107.003,107.000.78%679,000
Jul 16, 20253,101.003,106.003,071.003,083.003,083.000.13%659,700
Jul 15, 20253,100.003,105.003,071.003,079.003,079.00-0.26%481,900