Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
4,240.00
+112.00 (2.71%)
Oct 16, 2026, 3:15 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20264,174.004,248.004,164.004,240.004,240.002.71%614,400
Oct 15, 20264,078.004,134.004,032.004,128.004,128.000.71%1,151,300
Oct 14, 20264,091.004,123.004,080.004,099.004,099.000.22%638,300
Oct 13, 20264,047.004,090.004,022.004,090.004,090.000.76%650,700
Oct 9, 20264,020.004,075.003,996.004,059.004,059.001.60%681,200
Oct 8, 20263,989.003,998.003,956.003,995.003,995.00-0.79%833,800
Oct 7, 20263,969.004,057.003,965.004,027.004,027.001.46%975,100
Oct 6, 20263,954.003,978.003,915.003,969.003,969.001.15%781,800
Oct 5, 20263,955.003,963.003,898.003,924.003,924.000.49%841,500
Oct 2, 20263,906.003,925.003,873.003,905.003,905.00-0.43%983,700
Oct 1, 20263,861.003,922.003,813.003,922.003,922.001.34%1,028,000
Sep 30, 20263,838.003,879.003,816.003,870.003,870.002.14%911,800
Sep 29, 20263,869.003,897.003,786.003,789.003,789.00-2.85%1,041,100
Sep 28, 20263,904.003,933.003,883.003,900.003,900.000.75%1,506,200
Sep 25, 20263,860.003,871.003,814.003,871.003,871.000.97%1,249,100
Sep 24, 20263,874.003,883.003,812.003,834.003,834.000.79%1,169,400
Sep 18, 20263,820.003,826.003,764.003,804.003,804.00-0.05%1,357,500
Sep 17, 20263,750.003,829.003,749.003,806.003,806.002.28%958,700
Sep 16, 20263,708.003,754.003,707.003,721.003,721.000.70%1,002,800
Sep 15, 20263,731.003,789.003,672.003,695.003,695.00-0.43%1,129,400
Sep 14, 20263,623.003,734.003,614.003,711.003,711.000.49%1,736,200
Sep 11, 20263,575.003,715.003,575.003,693.003,693.000.16%3,000,700
Sep 10, 20263,565.003,740.003,546.003,687.003,687.002.87%3,552,700
Sep 9, 20263,514.003,607.003,505.003,584.003,584.001.59%2,101,200
Sep 8, 20263,683.003,686.003,528.003,528.003,528.00-5.21%2,247,800
Sep 7, 20263,690.003,727.003,652.003,722.003,722.001.97%1,086,400
Sep 4, 20263,658.003,670.003,616.003,650.003,650.00-0.54%1,322,900
Sep 3, 20263,676.003,689.003,643.003,670.003,670.00-0.35%1,449,200
Sep 2, 20263,770.003,789.003,681.003,683.003,683.00-4.01%1,499,900
Sep 1, 20263,741.003,837.003,739.003,837.003,837.001.86%2,017,300
Aug 31, 20263,718.003,784.003,697.003,767.003,767.000.86%1,786,600
Aug 28, 20263,750.003,807.003,720.003,735.003,735.00-1.99%1,984,100
Aug 27, 20263,860.003,864.003,796.003,811.003,811.00-0.81%545,200
Aug 26, 20263,808.003,895.003,808.003,842.003,842.000.47%744,800
Aug 25, 20263,824.003,844.003,767.003,824.003,824.00-1,281,600
Aug 24, 20263,797.003,856.003,767.003,824.003,824.000.34%1,412,700
Aug 21, 20263,840.003,843.003,785.003,811.003,811.000.58%1,370,300
Aug 20, 20263,682.003,813.003,677.003,789.003,789.004.35%2,370,300
Aug 19, 20263,695.003,722.003,631.003,631.003,631.00-4.02%1,804,200
Aug 18, 20263,786.003,800.003,762.003,783.003,783.00-0.55%1,148,200
Aug 17, 20263,830.003,837.003,726.003,804.003,804.000.11%1,377,300
Aug 14, 20263,778.003,838.003,768.003,800.003,800.000.16%743,000
Aug 13, 20263,800.003,815.003,762.003,794.003,794.000.80%1,330,000
Aug 12, 20263,807.003,858.003,764.003,764.003,764.00-0.42%1,723,400
Aug 10, 20263,900.003,949.003,755.003,780.003,780.004.94%4,799,100
Aug 7, 20264,199.004,337.003,598.003,602.003,602.00-14.22%7,377,300
Aug 6, 20264,166.004,224.004,136.004,199.004,199.001.30%963,800
Aug 5, 20264,178.004,187.004,108.004,145.004,145.000.51%825,200
Aug 4, 20264,130.004,172.004,107.004,124.004,124.00-0.10%481,800
Aug 3, 20264,222.004,276.004,047.004,128.004,128.00-3.55%601,600