Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
4,459.00
+96.00 (2.20%)
At close: Dec 19, 2025

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,380.004,481.004,373.004,459.004,459.002.20%740,800
Dec 18, 20254,401.004,414.004,341.004,363.004,363.00-1.29%703,400
Dec 17, 20254,453.004,455.004,384.004,420.004,420.000.43%610,100
Dec 16, 20254,460.004,482.004,369.004,401.004,401.00-1.30%730,200
Dec 15, 20254,383.004,483.004,365.004,459.004,459.002.86%941,000
Dec 12, 20254,324.004,366.004,304.004,335.004,335.000.93%686,800
Dec 11, 20254,423.004,429.004,295.004,295.004,295.00-2.41%571,700
Dec 10, 20254,365.004,448.004,350.004,401.004,401.001.34%942,400
Dec 9, 20254,236.004,346.004,227.004,343.004,343.003.26%776,600
Dec 8, 20254,242.004,248.004,187.004,206.004,206.001.91%789,600
Dec 5, 20254,121.004,233.004,070.004,127.004,127.00-3.14%1,270,400
Dec 4, 20254,290.004,290.004,207.004,261.004,261.000.35%578,000
Dec 3, 20254,274.004,286.004,246.004,246.004,246.00-0.45%671,100
Dec 2, 20254,228.004,270.004,225.004,265.004,265.000.85%508,600
Dec 1, 20254,287.004,308.004,229.004,229.004,229.00-1.51%589,600
Nov 28, 20254,276.004,313.004,242.004,294.004,294.001.01%606,100
Nov 27, 20254,270.004,292.004,231.004,251.004,251.00-0.40%665,200
Nov 26, 20254,201.004,284.004,187.004,268.004,268.002.30%743,100
Nov 25, 20254,179.004,228.004,150.004,172.004,172.00-0.07%1,125,400
Nov 21, 20254,156.004,239.004,156.004,175.004,175.00-0.90%1,142,400
Nov 20, 20254,226.004,252.004,176.004,213.004,213.001.37%593,200
Nov 19, 20254,163.004,215.004,093.004,156.004,156.000.10%738,200
Nov 18, 20254,280.004,304.004,140.004,152.004,152.00-3.93%808,600
Nov 17, 20254,322.004,337.004,270.004,322.004,322.00-0.87%641,100
Nov 14, 20254,257.004,380.004,206.004,360.004,360.00-0.48%1,093,000
Nov 13, 20254,306.004,381.004,224.004,381.004,381.005.16%1,739,200
Nov 12, 20254,196.004,257.003,936.004,166.004,166.00-0.69%5,553,700
Nov 11, 20254,281.004,282.004,195.004,195.004,195.00-2.28%959,400
Nov 10, 20254,308.004,331.004,285.004,293.004,293.000.28%619,100
Nov 7, 20254,257.004,316.004,227.004,281.004,281.00-0.44%780,200
Nov 6, 20254,334.004,360.004,288.004,300.004,300.000.84%608,700
Nov 5, 20254,198.004,280.004,132.004,264.004,264.000.99%862,300
Nov 4, 20254,194.004,263.004,191.004,222.004,222.00-0.07%771,300
Oct 31, 20254,198.004,225.004,162.004,225.004,225.000.67%580,500
Oct 30, 20254,152.004,198.004,136.004,197.004,197.001.01%488,900
Oct 29, 20254,210.004,218.004,141.004,155.004,155.00-0.67%564,800
Oct 28, 20254,254.004,275.004,180.004,183.004,183.00-2.49%891,200
Oct 27, 20254,300.004,306.004,252.004,290.004,290.001.16%605,200
Oct 24, 20254,234.004,275.004,231.004,241.004,241.000.21%525,700
Oct 23, 20254,210.004,255.004,196.004,232.004,232.000.40%545,400
Oct 22, 20254,204.004,233.004,158.004,215.004,215.001.05%872,900
Oct 21, 20254,170.004,204.004,133.004,171.004,171.000.58%609,700
Oct 20, 20254,115.004,169.004,010.004,147.004,147.005.36%1,325,500
Oct 17, 20253,989.003,993.003,936.003,936.003,936.00-1.48%570,000
Oct 16, 20254,043.004,108.003,976.003,995.003,995.00-0.15%645,600
Oct 15, 20253,964.004,001.003,937.004,001.004,001.001.70%908,200
Oct 14, 20254,012.004,080.003,932.003,934.003,934.00-3.55%795,300
Oct 10, 20254,131.004,165.004,073.004,079.004,079.00-2.72%596,700
Oct 9, 20254,181.004,213.004,159.004,193.004,193.000.31%690,100
Oct 8, 20254,130.004,197.004,120.004,180.004,180.00-0.02%614,600