Skip to main content
logo
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+6.00 (0.16%)
Aug 14, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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