Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,650.00
-20.00 (-0.54%)
Sep 4, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20264,257.004,353.004,223.004,280.004,280.000.54%715,000
Jul 30, 20264,266.004,294.004,189.004,257.004,257.00-0.35%1,944,600
Jul 29, 20264,227.004,272.004,163.004,272.004,272.002.77%659,900
Jul 28, 20264,147.004,161.004,116.004,157.004,157.00-0.05%539,600
Jul 27, 20264,035.004,165.004,016.004,159.004,159.004.21%616,100
Jul 24, 20263,958.004,025.003,933.003,991.003,991.00-2.18%718,100
Jul 23, 20264,020.004,102.004,000.004,080.004,080.001.22%535,100
Jul 22, 20264,070.004,107.004,024.004,031.004,031.00-2.26%571,800
Jul 21, 20264,036.004,124.004,008.004,124.004,124.003.10%628,300
Jul 17, 20263,972.004,043.003,912.004,000.004,000.00-0.47%725,800
Jul 16, 20263,970.004,043.003,970.004,019.004,019.000.65%580,300
Jul 15, 20263,950.004,008.003,943.003,993.003,993.001.50%514,100
Jul 14, 20263,899.003,952.003,897.003,934.003,934.000.87%505,600
Jul 13, 20263,934.003,960.003,881.003,900.003,900.00-0.13%534,800
Jul 10, 20263,894.003,947.003,890.003,905.003,905.000.13%688,200
Jul 9, 20263,877.003,935.003,859.003,900.003,900.00-1.07%996,000
Jul 8, 20263,876.003,985.003,855.003,942.003,942.000.08%1,099,100
Jul 7, 20263,987.004,019.003,908.003,939.003,939.00-1.20%1,284,800
Jul 6, 20263,910.003,987.003,881.003,987.003,987.003.00%763,100
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