Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
4,316.00
+55.00 (1.29%)
At close: Feb 4, 2026

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,271.004,368.004,257.004,367.00-2.49%271,700
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
Jan 7, 20264,241.004,335.004,235.004,324.004,324.001.26%730,100
Jan 6, 20264,310.004,351.004,238.004,270.004,270.00-0.93%868,700
Jan 5, 20264,356.004,368.004,295.004,310.004,310.00-0.58%559,100
Dec 30, 20254,332.004,346.004,296.004,335.004,335.000.07%455,900
Dec 29, 20254,353.004,390.004,325.004,332.004,332.00-2.10%442,500
Dec 26, 20254,495.004,495.004,425.004,425.004,355.00-0.18%429,400
Dec 25, 20254,403.004,433.004,392.004,433.004,362.870.41%183,100
Dec 24, 20254,425.004,449.004,405.004,415.004,345.16-0.34%297,100
Dec 23, 20254,421.004,462.004,415.004,430.004,359.92-0.94%356,800
Dec 22, 20254,500.004,510.004,460.004,472.004,401.260.29%510,400
Dec 19, 20254,380.004,481.004,373.004,459.004,388.462.20%740,800
Dec 18, 20254,401.004,414.004,341.004,363.004,293.98-1.29%703,400
Dec 17, 20254,453.004,455.004,384.004,420.004,350.080.43%610,100
Dec 16, 20254,460.004,482.004,369.004,401.004,331.38-1.30%730,200
Dec 15, 20254,383.004,483.004,365.004,459.004,388.462.86%941,000
Dec 12, 20254,324.004,366.004,304.004,335.004,266.420.93%686,800
Dec 11, 20254,423.004,429.004,295.004,295.004,227.06-2.41%571,700
Dec 10, 20254,365.004,448.004,350.004,401.004,331.381.34%942,400
Dec 9, 20254,236.004,346.004,227.004,343.004,274.303.26%776,600
Dec 8, 20254,242.004,248.004,187.004,206.004,139.461.91%789,600
Dec 5, 20254,121.004,233.004,070.004,127.004,061.71-3.14%1,270,400
Dec 4, 20254,290.004,290.004,207.004,261.004,193.590.35%578,000
Dec 3, 20254,274.004,286.004,246.004,246.004,178.83-0.45%671,100
Dec 2, 20254,228.004,270.004,225.004,265.004,197.530.85%508,600
Dec 1, 20254,287.004,308.004,229.004,229.004,162.10-1.51%589,600
Nov 28, 20254,276.004,313.004,242.004,294.004,226.071.01%606,100
Nov 27, 20254,270.004,292.004,231.004,251.004,183.75-0.40%665,200
Nov 26, 20254,201.004,284.004,187.004,268.004,200.482.30%743,100
Nov 25, 20254,179.004,228.004,150.004,172.004,106.00-0.07%1,125,400
Nov 21, 20254,156.004,239.004,156.004,175.004,108.95-0.90%1,142,400
Nov 20, 20254,226.004,252.004,176.004,213.004,146.351.37%593,200