Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,929.00
+71.00 (1.84%)
Apr 14, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,891.003,906.003,879.003,897.00-1.01%49,300
Apr 13, 20263,927.003,967.003,855.003,858.003,858.00-2.85%574,200
Apr 10, 20264,012.004,044.003,967.003,971.003,971.00-0.92%542,700
Apr 9, 20264,083.004,083.004,008.004,008.004,008.00-1.84%636,600
Apr 8, 20264,054.004,098.003,998.004,083.004,083.006.22%1,326,300
Apr 7, 20263,831.003,860.003,818.003,844.003,844.000.60%762,800
Apr 6, 20263,777.003,859.003,772.003,821.003,821.001.57%721,200
Apr 3, 20263,729.003,780.003,710.003,762.003,762.001.92%895,100
Apr 2, 20263,831.003,847.003,691.003,691.003,691.00-1.86%631,500
Apr 1, 20263,813.003,813.003,698.003,761.003,761.004.65%1,160,000
Mar 31, 20263,556.003,637.003,541.003,594.003,594.00-0.50%910,000
Mar 30, 20263,540.003,613.003,515.003,612.003,612.00-3.76%910,200
Mar 27, 20263,710.003,779.003,688.003,753.003,753.00-0.24%611,800
Mar 26, 20263,792.003,806.003,742.003,762.003,762.00-0.95%701,500
Mar 25, 20263,816.003,822.003,778.003,798.003,798.002.48%764,300
Mar 24, 20263,700.003,734.003,631.003,706.003,706.004.01%1,050,500
Mar 23, 20263,573.003,591.003,495.003,563.003,563.00-2.94%1,494,000
Mar 19, 20263,710.003,740.003,662.003,671.003,671.00-4.28%1,032,500
Mar 18, 20263,743.003,852.003,725.003,835.003,835.003.45%980,400
Mar 17, 20263,736.003,736.003,663.003,707.003,707.001.12%713,800
Mar 16, 20263,714.003,738.003,658.003,666.003,666.00-2.24%768,100
Mar 13, 20263,760.003,804.003,738.003,750.003,750.00-2.09%892,500
Mar 12, 20263,880.003,900.003,787.003,830.003,830.00-2.22%866,200
Mar 11, 20263,940.003,975.003,917.003,917.003,917.001.08%1,185,300
Mar 10, 20263,839.003,910.003,800.003,875.003,875.002.81%1,169,900
Mar 9, 20263,651.003,783.003,645.003,769.003,769.00-5.18%1,626,300
Mar 6, 20263,880.004,000.003,843.003,975.003,975.00-0.13%1,467,500
Mar 5, 20264,052.004,150.003,970.003,980.003,980.001.74%2,564,800
Mar 4, 20263,993.004,010.003,845.003,912.003,912.00-6.28%2,516,500
Mar 3, 20264,467.004,497.004,165.004,174.004,174.00-8.53%1,554,900
Mar 2, 20264,622.004,660.004,516.004,563.004,563.00-5.47%1,137,800
Feb 27, 20264,784.004,827.004,728.004,827.004,827.001.07%794,000
Feb 26, 20264,851.004,855.004,754.004,776.004,776.00-0.91%713,900
Feb 25, 20264,812.004,848.004,731.004,820.004,820.002.27%875,900
Feb 24, 20264,784.004,784.004,612.004,713.004,713.00-0.46%829,300
Feb 20, 20264,753.004,783.004,683.004,735.004,735.00-1.82%588,000
Feb 19, 20264,715.004,842.004,700.004,823.004,823.002.86%1,026,600
Feb 18, 20264,596.004,740.004,588.004,689.004,689.002.99%974,900
Feb 17, 20264,478.004,587.004,436.004,553.004,553.001.88%835,000
Feb 16, 20264,558.004,612.004,427.004,469.004,469.001.15%1,545,900
Feb 13, 20264,601.004,677.004,161.004,418.004,418.00-4.93%4,812,100
Feb 12, 20264,635.004,696.004,617.004,647.004,647.00-0.17%864,800
Feb 10, 20264,594.004,676.004,568.004,655.004,655.002.51%605,600
Feb 9, 20264,616.004,619.004,519.004,541.004,541.001.09%666,100
Feb 6, 20264,366.004,495.004,314.004,492.004,492.002.09%604,800
Feb 5, 20264,386.004,465.004,362.004,400.004,400.001.95%697,500
Feb 4, 20264,271.004,368.004,257.004,316.004,316.001.29%517,800
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