Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,737.00
+194.00 (5.48%)
May 25, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,647.003,759.003,610.003,737.003,737.005.48%1,331,700
May 22, 20263,650.003,659.003,543.003,543.003,543.00-1.88%574,600
May 21, 20263,627.003,689.003,607.003,611.003,611.001.26%647,700
May 20, 20263,620.003,648.003,553.003,566.003,566.00-2.27%768,300
May 19, 20263,725.003,730.003,633.003,649.003,649.00-1.64%1,046,200
May 18, 20263,926.003,942.003,693.003,710.003,710.00-2.73%1,659,000
May 15, 20263,850.003,944.003,425.003,814.003,814.00-0.88%8,119,100
May 14, 20263,801.003,848.003,779.003,848.003,848.001.32%765,800
May 13, 20263,765.003,806.003,716.003,798.003,798.000.93%506,100
May 12, 20263,795.003,829.003,734.003,763.003,763.00-1.34%638,200
May 11, 20263,871.003,905.003,802.003,814.003,814.00-1.55%829,900
May 8, 20263,893.003,916.003,824.003,874.003,874.000.31%717,900
May 7, 20263,860.003,909.003,797.003,862.003,862.001.90%1,023,500
May 1, 20263,808.003,847.003,767.003,790.003,790.00-0.81%406,400
Apr 30, 20263,809.003,853.003,809.003,821.003,821.00-0.88%628,100
Apr 28, 20263,795.003,855.003,771.003,855.003,855.001.21%582,200
Apr 27, 20263,793.003,827.003,767.003,809.003,809.000.61%435,700
Apr 24, 20263,849.003,855.003,766.003,786.003,786.00-1.84%390,600
Apr 23, 20263,879.003,907.003,807.003,857.003,857.00-1.56%497,500
Apr 22, 20263,978.003,996.003,887.003,918.003,918.00-2.51%544,200
Apr 21, 20263,984.004,029.003,940.004,019.004,019.000.90%795,100
Apr 20, 20264,047.004,047.003,960.003,983.003,983.000.15%650,800
Apr 17, 20264,000.004,011.003,977.003,977.003,977.00-1.46%500,300
Apr 16, 20264,025.004,073.004,004.004,036.004,036.000.27%685,200
Apr 15, 20263,997.004,107.003,975.004,025.004,025.002.44%931,000
Apr 14, 20263,891.003,931.003,879.003,929.003,929.001.84%659,900
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