Skip to main content
logo

Toyo Tanso Co., Ltd. (TYO:5310)

Japan flag Japan · Delayed Price · Currency is JPY
4,700.00
-255.00 (-5.15%)
Oct 21, 2025, 3:30 PM JST

Toyo Tanso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,950.004,950.004,705.004,720.004,720.00-4.74%326,800
Oct 20, 20254,825.004,990.004,810.004,955.004,955.005.65%308,800
Oct 17, 20254,685.004,720.004,615.004,690.004,690.00-1.88%130,600
Oct 16, 20254,765.004,825.004,720.004,780.004,780.001.38%136,900
Oct 15, 20254,685.004,765.004,665.004,715.004,715.001.51%189,900
Oct 14, 20254,610.004,770.004,600.004,645.004,645.00-2.21%338,900
Oct 10, 20254,820.004,865.004,730.004,750.004,750.00-2.46%162,700
Oct 9, 20254,710.004,900.004,675.004,870.004,870.003.40%278,700
Oct 8, 20254,675.004,735.004,590.004,710.004,710.00-0.74%242,700
Oct 7, 20254,980.004,995.004,715.004,745.004,745.000.96%485,400
Oct 6, 20254,580.004,710.004,535.004,700.004,700.008.29%400,200
Oct 3, 20254,290.004,360.004,290.004,340.004,340.001.40%97,900
Oct 2, 20254,260.004,320.004,260.004,280.004,280.000.82%64,900
Oct 1, 20254,330.004,335.004,240.004,245.004,245.00-2.41%159,000
Sep 30, 20254,330.004,380.004,300.004,350.004,350.000.46%118,300
Sep 29, 20254,300.004,375.004,280.004,330.004,330.000.35%101,300
Sep 26, 20254,300.004,335.004,275.004,315.004,315.00-0.69%118,700
Sep 25, 20254,335.004,370.004,315.004,345.004,345.000.35%99,700
Sep 24, 20254,380.004,390.004,300.004,330.004,330.00-1.14%114,500
Sep 22, 20254,310.004,500.004,305.004,380.004,380.003.06%301,500
Sep 19, 20254,240.004,280.004,175.004,250.004,250.001.67%289,400
Sep 18, 20254,145.004,215.004,110.004,180.004,180.000.84%145,200
Sep 17, 20254,160.004,160.004,110.004,145.004,145.00-0.60%145,200
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%151,900
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