Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,987.00
+116.00 (3.00%)
Jul 6, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 20263,910.003,969.003,881.003,964.003,964.002.40%546,500
Jul 3, 20263,875.003,882.003,835.003,871.003,871.000.39%690,600
Jul 2, 20263,771.003,863.003,736.003,856.003,856.002.74%962,500
Jul 1, 20263,779.003,798.003,733.003,753.003,753.000.67%601,100
Jun 30, 20263,798.003,818.003,709.003,728.003,728.00-1.43%684,700
Jun 29, 20263,820.003,821.003,726.003,782.003,782.00-0.40%698,400
Jun 26, 20263,820.003,887.003,802.003,862.003,797.001.66%1,145,700
Jun 25, 20263,857.003,857.003,785.003,799.003,735.061.88%558,100
Jun 24, 20263,807.003,813.003,710.003,729.003,666.24-0.90%484,600
Jun 23, 20263,863.003,881.003,763.003,763.003,699.67-2.79%576,600
Jun 22, 20263,863.003,912.003,845.003,871.003,805.85-0.44%743,100
Jun 19, 20263,928.003,956.003,854.003,888.003,822.56-0.64%1,256,600
Jun 18, 20263,845.003,928.003,824.003,913.003,847.142.35%1,219,100
Jun 17, 20263,833.003,852.003,815.003,823.003,758.66-0.60%643,800
Jun 16, 20263,914.003,925.003,813.003,846.003,781.27-1.99%1,101,400
Jun 15, 20263,839.003,930.003,807.003,924.003,857.966.08%1,086,500
Jun 12, 20263,764.003,769.003,695.003,699.003,636.741.20%1,298,400
Jun 11, 20263,597.003,679.003,535.003,655.003,593.48-0.08%1,155,800
Jun 10, 20263,686.003,733.003,626.003,658.003,596.430.27%1,160,600
Jun 9, 20263,668.003,685.003,611.003,648.003,586.600.52%718,600
Jun 8, 20263,580.003,661.003,580.003,629.003,567.92-0.58%1,161,500
Jun 5, 20263,675.003,699.003,644.003,650.003,588.570.50%531,700
Jun 4, 20263,650.003,679.003,620.003,632.003,570.87-1.30%518,700
Jun 3, 20263,672.003,727.003,655.003,680.003,618.060.35%554,300
Jun 2, 20263,560.003,686.003,530.003,667.003,605.28-0.33%832,000
Jun 1, 20263,748.003,761.003,662.003,679.003,617.08-2.95%803,800
May 29, 20263,660.003,831.003,638.003,791.003,727.193.72%1,310,400
May 28, 20263,700.003,717.003,627.003,655.003,593.48-0.54%856,500
May 27, 20263,715.003,760.003,633.003,675.003,613.15-1.16%963,900
May 26, 20263,730.003,760.003,688.003,718.003,655.42-0.51%1,028,300
May 25, 20263,647.003,759.003,610.003,737.003,674.105.48%1,331,700
May 22, 20263,650.003,659.003,543.003,543.003,483.37-1.88%574,600
May 21, 20263,627.003,689.003,607.003,611.003,550.221.26%647,700
May 20, 20263,620.003,648.003,553.003,566.003,505.98-2.27%768,300
May 19, 20263,725.003,730.003,633.003,649.003,587.58-1.64%1,046,200
May 18, 20263,926.003,942.003,693.003,710.003,647.56-2.73%1,659,000
May 15, 20263,850.003,944.003,425.003,814.003,749.81-0.88%8,119,100
May 14, 20263,801.003,848.003,779.003,848.003,783.241.32%765,800
May 13, 20263,765.003,806.003,716.003,798.003,734.080.93%506,100
May 12, 20263,795.003,829.003,734.003,763.003,699.67-1.34%638,200
May 11, 20263,871.003,905.003,802.003,814.003,749.81-1.55%829,900
May 8, 20263,893.003,916.003,824.003,874.003,808.800.31%717,900
May 7, 20263,860.003,909.003,797.003,862.003,797.001.90%1,023,500
May 1, 20263,808.003,847.003,767.003,790.003,726.21-0.81%406,400
Apr 30, 20263,809.003,853.003,809.003,821.003,756.69-0.88%628,100
Apr 28, 20263,795.003,855.003,771.003,855.003,790.121.21%582,200
Apr 27, 20263,793.003,827.003,767.003,809.003,744.890.61%435,700
Apr 24, 20263,849.003,855.003,766.003,786.003,722.28-1.84%390,600
Apr 23, 20263,879.003,907.003,807.003,857.003,792.08-1.56%497,500
Apr 22, 20263,978.003,996.003,887.003,918.003,852.06-2.51%544,200