Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,936.00
-59.00 (-1.48%)
Oct 17, 2025, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20254,157.004,209.004,138.004,181.004,181.001.80%763,200
Oct 6, 20254,152.004,156.004,057.004,107.004,107.001.13%1,013,400
Oct 3, 20253,985.004,084.003,985.004,061.004,061.001.98%983,000
Oct 2, 20253,901.003,982.003,875.003,982.003,982.001.82%916,600
Oct 1, 20253,880.003,911.003,826.003,911.003,911.00-0.51%745,600
Sep 30, 20253,974.003,974.003,907.003,931.003,931.00-1.23%759,800
Sep 29, 20254,041.004,041.003,968.003,980.003,980.00-1.51%530,400
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