Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,295.00
-13.00 (-0.39%)
Aug 7, 2025, 3:30 PM JST

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20253,107.003,129.003,087.003,087.003,087.00-0.55%683,000
Jul 11, 20253,085.003,122.003,059.003,104.003,104.001.37%1,301,000
Jul 10, 20253,085.003,102.003,044.003,062.003,062.00-0.62%1,512,200
Jul 9, 20253,062.003,111.003,052.003,081.003,081.001.35%1,020,700
Jul 8, 20253,068.003,098.003,028.003,040.003,040.00-0.91%1,993,600
Jul 7, 20253,118.003,124.003,053.003,068.003,068.00-1.92%876,300
Jul 4, 20253,138.003,158.003,121.003,128.003,128.00-0.22%1,211,500
Jul 3, 20253,100.003,144.003,081.003,135.003,135.001.26%1,500,100
Jul 2, 20253,111.003,121.003,060.003,096.003,096.000.19%1,778,800
Jul 1, 20253,039.003,104.003,032.003,090.003,090.001.18%1,336,100
Jun 30, 20253,074.003,085.003,040.003,054.003,054.000.59%1,122,200
Jun 27, 20253,001.003,043.002,984.503,036.003,036.000.46%1,345,200
Jun 26, 20253,009.003,023.002,971.503,022.002,962.001.43%1,414,600
Jun 25, 20252,988.003,007.002,965.002,979.502,920.34-0.02%1,032,300
Jun 24, 20252,973.003,010.002,967.502,980.002,920.831.95%1,206,900
Jun 23, 20252,949.002,950.502,908.502,923.002,864.97-0.90%660,300
Jun 20, 20252,968.003,007.002,949.502,949.502,890.94-0.62%1,584,100
Jun 19, 20252,978.002,984.002,960.002,968.002,909.07-0.49%411,500
Jun 18, 20252,977.002,988.002,950.502,982.502,923.280.12%711,900
Jun 17, 20252,960.002,980.002,952.002,979.002,919.850.97%759,700
Jun 16, 20252,957.002,961.502,936.502,950.502,891.920.02%557,900
Jun 13, 20253,002.003,014.002,935.002,950.002,891.43-2.61%1,019,300
Jun 12, 20253,050.003,068.003,019.003,029.002,968.86-786,100
Jun 11, 20253,039.003,044.003,010.003,029.002,968.860.17%506,200
Jun 10, 20253,022.003,042.003,013.003,024.002,963.960.77%559,300
Jun 9, 20253,035.003,045.003,001.003,001.002,941.42-0.20%701,100
Jun 6, 20253,000.003,036.002,998.003,007.002,947.300.23%732,700
Jun 5, 20252,998.503,012.002,984.503,000.002,940.44-0.89%1,699,200
Jun 4, 20253,087.003,088.003,007.003,027.002,966.90-1.46%1,697,500
Jun 3, 20253,033.003,108.003,031.003,072.003,011.011.29%2,932,400
Jun 2, 20252,982.003,055.002,977.503,033.002,972.781.20%3,376,300
May 30, 20252,844.003,090.002,844.002,997.002,937.504.55%3,277,300
May 29, 20252,832.002,866.502,829.502,866.502,809.591.58%922,500