Toyo Tanso Co., Ltd. (TYO:5310)
Japan · Delayed Price · Currency is JPY 5,600.00
+110.00 (2.00%)
Jan 22, 2026, 3:30 PM JST
Toyo Tanso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4,925.00 | 4,925.00 | 4,735.00 | 4,755.00 | 4,615.43 | -2.16% | 189,000 |
| Dec 15, 2025 | 4,825.00 | 4,900.00 | 4,770.00 | 4,860.00 | 4,717.35 | -0.51% | 158,400 |
| Dec 12, 2025 | 4,880.00 | 4,920.00 | 4,840.00 | 4,885.00 | 4,741.61 | 1.14% | 119,700 |
| Dec 11, 2025 | 4,890.00 | 4,895.00 | 4,805.00 | 4,830.00 | 4,688.23 | 0.21% | 136,700 |
| Dec 10, 2025 | 4,830.00 | 4,905.00 | 4,800.00 | 4,820.00 | 4,678.52 | -0.72% | 117,300 |
| Dec 9, 2025 | 4,855.00 | 4,885.00 | 4,795.00 | 4,855.00 | 4,712.49 | - | 101,100 |
| Dec 8, 2025 | 4,825.00 | 4,855.00 | 4,795.00 | 4,855.00 | 4,712.49 | 1.89% | 94,400 |
| Dec 5, 2025 | 4,785.00 | 4,845.00 | 4,755.00 | 4,765.00 | 4,625.14 | 0.42% | 107,100 |
| Dec 4, 2025 | 4,750.00 | 4,775.00 | 4,735.00 | 4,745.00 | 4,605.72 | -0.11% | 96,400 |
| Dec 3, 2025 | 4,820.00 | 4,820.00 | 4,730.00 | 4,750.00 | 4,610.58 | -0.42% | 173,600 |
| Dec 2, 2025 | 4,860.00 | 4,870.00 | 4,735.00 | 4,770.00 | 4,629.99 | -1.75% | 146,800 |
| Dec 1, 2025 | 4,945.00 | 5,000.00 | 4,855.00 | 4,855.00 | 4,712.49 | -1.82% | 164,200 |
| Nov 28, 2025 | 4,935.00 | 4,990.00 | 4,920.00 | 4,945.00 | 4,799.85 | 0.41% | 153,900 |
| Nov 27, 2025 | 4,795.00 | 4,945.00 | 4,750.00 | 4,925.00 | 4,780.44 | 4.23% | 170,200 |
| Nov 26, 2025 | 4,695.00 | 4,755.00 | 4,685.00 | 4,725.00 | 4,586.31 | 0.96% | 110,500 |
| Nov 25, 2025 | 4,770.00 | 4,770.00 | 4,660.00 | 4,680.00 | 4,542.63 | -0.53% | 229,700 |
| Nov 21, 2025 | 4,650.00 | 4,705.00 | 4,640.00 | 4,705.00 | 4,566.90 | -1.16% | 168,400 |
| Nov 20, 2025 | 4,750.00 | 4,960.00 | 4,740.00 | 4,760.00 | 4,620.28 | 5.19% | 222,500 |
| Nov 19, 2025 | 4,655.00 | 4,655.00 | 4,485.00 | 4,525.00 | 4,392.18 | -2.79% | 297,700 |
| Nov 18, 2025 | 4,760.00 | 4,775.00 | 4,645.00 | 4,655.00 | 4,518.37 | -2.21% | 247,500 |
| Nov 17, 2025 | 4,805.00 | 4,830.00 | 4,695.00 | 4,760.00 | 4,620.28 | -0.73% | 228,400 |
| Nov 14, 2025 | 4,980.00 | 4,980.00 | 4,790.00 | 4,795.00 | 4,654.26 | -5.61% | 198,600 |
| Nov 13, 2025 | 5,080.00 | 5,130.00 | 5,030.00 | 5,080.00 | 4,930.89 | 0.99% | 173,700 |
| Nov 12, 2025 | 5,020.00 | 5,120.00 | 4,985.00 | 5,030.00 | 4,882.36 | -0.98% | 237,900 |
| Nov 11, 2025 | 4,880.00 | 5,110.00 | 4,830.00 | 5,080.00 | 4,930.89 | 5.39% | 407,500 |
| Nov 10, 2025 | 4,895.00 | 4,930.00 | 4,655.00 | 4,820.00 | 4,678.52 | 2.88% | 389,100 |
| Nov 7, 2025 | 4,665.00 | 4,735.00 | 4,665.00 | 4,685.00 | 4,547.48 | -0.64% | 232,000 |
| Nov 6, 2025 | 4,750.00 | 4,800.00 | 4,715.00 | 4,715.00 | 4,576.60 | 0.11% | 137,500 |