Toyo Tanso Co., Ltd. (TYO:5310)
Japan · Delayed Price · Currency is JPY 5,540.00
+360.00 (6.95%)
Mar 5, 2026, 10:24 AM JST
Toyo Tanso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,490.00 | 5,600.00 | 5,140.00 | 5,180.00 | 5,180.00 | -10.54% | 442,000 |
| Mar 3, 2026 | 6,050.00 | 6,150.00 | 5,750.00 | 5,790.00 | 5,790.00 | -6.16% | 329,300 |
| Mar 2, 2026 | 6,070.00 | 6,240.00 | 6,000.00 | 6,170.00 | 6,170.00 | -2.99% | 262,700 |
| Feb 27, 2026 | 6,170.00 | 6,390.00 | 6,130.00 | 6,360.00 | 6,360.00 | 3.08% | 188,000 |
| Feb 26, 2026 | 6,090.00 | 6,260.00 | 6,030.00 | 6,170.00 | 6,170.00 | 1.48% | 174,600 |
| Feb 25, 2026 | 6,210.00 | 6,260.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 173,300 |
| Feb 24, 2026 | 6,010.00 | 6,260.00 | 5,960.00 | 6,120.00 | 6,120.00 | 2.34% | 273,300 |
| Feb 20, 2026 | 5,900.00 | 6,290.00 | 5,880.00 | 5,980.00 | 5,980.00 | -0.50% | 430,000 |
| Feb 19, 2026 | 5,500.00 | 6,130.00 | 5,450.00 | 6,010.00 | 6,010.00 | 10.48% | 512,400 |
| Feb 18, 2026 | 5,370.00 | 5,520.00 | 5,340.00 | 5,440.00 | 5,440.00 | 1.49% | 262,300 |
| Feb 17, 2026 | 5,540.00 | 5,550.00 | 5,250.00 | 5,360.00 | 5,360.00 | -8.22% | 560,300 |
| Feb 16, 2026 | 5,810.00 | 5,920.00 | 5,810.00 | 5,840.00 | 5,840.00 | 1.04% | 162,300 |
| Feb 13, 2026 | 5,960.00 | 6,010.00 | 5,760.00 | 5,780.00 | 5,780.00 | -3.83% | 150,600 |
| Feb 12, 2026 | 5,870.00 | 6,070.00 | 5,810.00 | 6,010.00 | 6,010.00 | 2.21% | 200,800 |
| Feb 10, 2026 | 5,820.00 | 5,880.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.55% | 112,700 |
| Feb 9, 2026 | 5,910.00 | 5,940.00 | 5,750.00 | 5,790.00 | 5,790.00 | 3.95% | 213,600 |
| Feb 6, 2026 | 5,470.00 | 5,570.00 | 5,430.00 | 5,570.00 | 5,570.00 | 0.72% | 77,900 |
| Feb 5, 2026 | 5,610.00 | 5,660.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.54% | 93,800 |
| Feb 4, 2026 | 5,570.00 | 5,590.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.09% | 107,300 |
| Feb 3, 2026 | 5,390.00 | 5,540.00 | 5,380.00 | 5,500.00 | 5,500.00 | 3.77% | 95,600 |
| Feb 2, 2026 | 5,360.00 | 5,510.00 | 5,260.00 | 5,300.00 | 5,300.00 | -1.85% | 117,600 |
| Jan 30, 2026 | 5,390.00 | 5,460.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.19% | 95,200 |
| Jan 29, 2026 | 5,550.00 | 5,560.00 | 5,320.00 | 5,390.00 | 5,390.00 | -1.28% | 183,800 |
| Jan 28, 2026 | 5,600.00 | 5,780.00 | 5,440.00 | 5,460.00 | 5,460.00 | -2.33% | 364,900 |
| Jan 27, 2026 | 5,450.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,590.00 | 2.57% | 115,300 |
| Jan 26, 2026 | 5,530.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,450.00 | -2.68% | 92,000 |
| Jan 23, 2026 | 5,640.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 94,000 |
| Jan 22, 2026 | 5,560.00 | 5,640.00 | 5,520.00 | 5,600.00 | 5,600.00 | 2.00% | 138,400 |
| Jan 21, 2026 | 5,360.00 | 5,510.00 | 5,330.00 | 5,490.00 | 5,490.00 | -0.54% | 113,600 |
| Jan 20, 2026 | 5,590.00 | 5,640.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.25% | 88,900 |
| Jan 19, 2026 | 5,610.00 | 5,670.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.18% | 119,200 |
| Jan 16, 2026 | 5,730.00 | 5,820.00 | 5,580.00 | 5,600.00 | 5,600.00 | -2.10% | 166,100 |
| Jan 15, 2026 | 5,560.00 | 5,730.00 | 5,550.00 | 5,720.00 | 5,720.00 | 1.42% | 127,700 |
| Jan 14, 2026 | 5,420.00 | 5,780.00 | 5,410.00 | 5,640.00 | 5,640.00 | 4.06% | 332,000 |
| Jan 13, 2026 | 5,570.00 | 5,570.00 | 5,360.00 | 5,420.00 | 5,420.00 | 2.85% | 198,000 |
| Jan 9, 2026 | 5,180.00 | 5,290.00 | 5,170.00 | 5,270.00 | 5,270.00 | 1.93% | 228,700 |
| Jan 8, 2026 | 5,060.00 | 5,240.00 | 5,040.00 | 5,170.00 | 5,170.00 | 3.61% | 297,400 |
| Jan 7, 2026 | 4,915.00 | 5,040.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.63% | 118,800 |
| Jan 6, 2026 | 4,900.00 | 4,965.00 | 4,870.00 | 4,910.00 | 4,910.00 | 1.13% | 153,100 |
| Jan 5, 2026 | 4,890.00 | 4,910.00 | 4,825.00 | 4,855.00 | 4,855.00 | 0.73% | 208,300 |
| Dec 30, 2025 | 4,915.00 | 4,915.00 | 4,805.00 | 4,820.00 | 4,820.00 | -2.03% | 111,000 |
| Dec 29, 2025 | 4,800.00 | 4,985.00 | 4,800.00 | 4,920.00 | 4,920.00 | -0.40% | 192,300 |
| Dec 26, 2025 | 4,950.00 | 4,970.00 | 4,890.00 | 4,940.00 | 4,795.00 | 0.20% | 181,500 |
| Dec 25, 2025 | 4,800.00 | 4,930.00 | 4,800.00 | 4,930.00 | 4,785.29 | 2.71% | 165,900 |
| Dec 24, 2025 | 4,805.00 | 4,860.00 | 4,800.00 | 4,800.00 | 4,659.11 | -0.10% | 84,900 |
| Dec 23, 2025 | 4,800.00 | 4,830.00 | 4,760.00 | 4,805.00 | 4,663.96 | 0.10% | 128,500 |
| Dec 22, 2025 | 4,700.00 | 4,820.00 | 4,650.00 | 4,800.00 | 4,659.11 | 4.69% | 126,300 |
| Dec 19, 2025 | 4,585.00 | 4,625.00 | 4,570.00 | 4,585.00 | 4,450.42 | 0.11% | 133,000 |
| Dec 18, 2025 | 4,565.00 | 4,630.00 | 4,545.00 | 4,580.00 | 4,445.57 | -1.08% | 120,600 |
| Dec 17, 2025 | 4,750.00 | 4,755.00 | 4,625.00 | 4,630.00 | 4,494.10 | -2.63% | 176,300 |