Skip to main content
logo
Toyo Tanso Co., Ltd. (TYO:5310)
Japan flag Japan · Delayed Price · Currency is JPY
4,180.00
+35.00 (0.84%)
Sep 18, 2025, 3:30 PM JST

Toyo Tanso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20254,160.004,160.004,110.004,145.004,145.00-0.60%82,200
Sep 16, 20254,150.004,200.004,130.004,170.004,170.001.21%221,600
Sep 12, 20254,100.004,145.004,085.004,120.004,120.000.73%151,900
Sep 11, 20254,090.004,100.004,040.004,090.004,090.00-0.12%65,600
Sep 10, 20254,040.004,100.004,035.004,095.004,095.000.74%116,500
Sep 9, 20254,110.004,125.004,035.004,065.004,065.00-0.61%132,700
Sep 8, 20254,135.004,145.004,050.004,090.004,090.002.25%208,700
Sep 5, 20253,960.004,010.003,945.004,000.004,000.001.65%160,300
Sep 4, 20253,910.003,940.003,900.003,935.003,935.00-0.38%137,300
Sep 3, 20253,915.003,970.003,895.003,950.003,950.000.25%256,500
Sep 2, 20253,900.003,985.003,900.003,940.003,940.001.03%134,500
Sep 1, 20253,890.003,915.003,850.003,900.003,900.00-0.26%153,000
Aug 29, 20253,925.003,945.003,910.003,910.003,910.00-0.64%125,600
Aug 28, 20254,000.004,000.003,910.003,935.003,935.00-1.25%191,700
Aug 27, 20254,005.004,010.003,970.003,985.003,985.00-0.50%166,000
Aug 26, 20254,040.004,045.004,005.004,005.004,005.00-1.23%103,800
Aug 25, 20254,050.004,080.004,030.004,055.004,055.001.12%144,100
Aug 22, 20254,000.004,045.003,970.004,010.004,010.00-148,500
Aug 21, 20254,065.004,075.004,000.004,010.004,010.00-1.23%173,900
Aug 20, 20254,130.004,135.004,045.004,060.004,060.00-1.69%169,600
Aug 19, 20254,110.004,145.004,100.004,130.004,130.000.61%103,900
Aug 18, 20254,140.004,160.004,105.004,105.004,105.00-0.73%139,200
Aug 15, 20254,100.004,155.004,090.004,135.004,135.000.98%99,300
Aug 14, 20254,140.004,150.004,090.004,095.004,095.00-1.33%134,800
Aug 13, 20254,105.004,175.004,090.004,150.004,150.001.59%221,800
Aug 12, 20254,155.004,170.004,080.004,085.004,085.00-0.97%296,500
Aug 8, 20254,190.004,225.004,120.004,125.004,125.00-12.33%458,500
Aug 7, 20254,860.004,860.004,685.004,705.004,705.00-3.49%129,800
Aug 6, 20254,830.004,895.004,805.004,875.004,875.001.35%88,600
Aug 5, 20254,800.004,860.004,795.004,810.004,810.001.48%90,500
Aug 4, 20254,695.004,765.004,685.004,740.004,740.00-1.46%82,500
Aug 1, 20254,835.004,855.004,780.004,810.004,810.00-1.23%90,200
Jul 31, 20254,770.004,880.004,770.004,870.004,870.002.10%89,600
Jul 30, 20254,750.004,845.004,730.004,770.004,770.00-0.10%349,400
Jul 29, 20254,840.004,855.004,760.004,775.004,775.00-1.85%79,800
Jul 28, 20254,845.004,900.004,825.004,865.004,865.00-0.31%66,600
Jul 25, 20254,920.004,950.004,855.004,880.004,880.00-1.41%86,700
Jul 24, 20254,950.004,960.004,900.004,950.004,950.00-0.10%119,800
Jul 23, 20254,950.005,000.004,900.004,955.004,955.003.55%227,800
Jul 22, 20254,760.004,805.004,725.004,785.004,785.001.70%139,900
Jul 18, 20254,730.004,790.004,705.004,705.004,705.00-0.42%97,800
Jul 17, 20254,740.004,770.004,695.004,725.004,725.00-0.32%97,200
Jul 16, 20254,780.004,800.004,730.004,740.004,740.00-100,200
Jul 15, 20254,740.004,760.004,705.004,740.004,740.00-0.32%84,700
Jul 14, 20254,780.004,820.004,755.004,755.004,755.000.63%120,100
Jul 11, 20254,790.004,840.004,725.004,725.004,725.00-0.32%118,300
Jul 10, 20254,790.004,820.004,710.004,740.004,740.00-1.04%135,500
Jul 9, 20254,845.004,870.004,780.004,790.004,790.00-1.14%90,200
Jul 8, 20254,830.004,880.004,800.004,845.004,845.000.10%108,100
Jul 7, 20254,890.004,900.004,815.004,840.004,840.00-1.22%102,000