Skip to main content
logo
Toyo Tanso Co., Ltd. (TYO:5310)
Japan flag Japan · Delayed Price · Currency is JPY
4,825.00
+5.00 (0.10%)
Dec 11, 2025, 9:19 AM JST

Toyo Tanso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20254,830.004,905.004,800.004,805.00--1.03%30,000
Dec 9, 20254,855.004,885.004,795.004,855.004,855.00-101,100
Dec 8, 20254,825.004,855.004,795.004,855.004,855.001.89%94,400
Dec 5, 20254,785.004,845.004,755.004,765.004,765.000.42%107,100
Dec 4, 20254,750.004,775.004,735.004,745.004,745.00-0.11%96,400
Dec 3, 20254,820.004,820.004,730.004,750.004,750.00-0.42%173,600
Dec 2, 20254,860.004,870.004,735.004,770.004,770.00-1.75%146,800
Dec 1, 20254,945.005,000.004,855.004,855.004,855.00-1.82%164,200
Nov 28, 20254,935.004,990.004,920.004,945.004,945.000.41%153,900
Nov 27, 20254,795.004,945.004,750.004,925.004,925.004.23%170,200
Nov 26, 20254,695.004,755.004,685.004,725.004,725.000.96%110,500
Nov 25, 20254,770.004,770.004,660.004,680.004,680.00-0.53%229,700
Nov 21, 20254,650.004,705.004,640.004,705.004,705.00-1.16%168,400
Nov 20, 20254,750.004,960.004,740.004,760.004,760.005.19%222,500
Nov 19, 20254,655.004,655.004,485.004,525.004,525.00-2.79%297,700
Nov 18, 20254,760.004,775.004,645.004,655.004,655.00-2.21%247,500
Nov 17, 20254,805.004,830.004,695.004,760.004,760.00-0.73%228,400
Nov 14, 20254,980.004,980.004,790.004,795.004,795.00-5.61%198,600
Nov 13, 20255,080.005,130.005,030.005,080.005,080.000.99%173,700
Nov 12, 20255,020.005,120.004,985.005,030.005,030.00-0.98%237,900
Nov 11, 20254,880.005,110.004,830.005,080.005,080.005.39%407,500
Nov 10, 20254,895.004,930.004,655.004,820.004,820.002.88%389,100
Nov 7, 20254,665.004,735.004,665.004,685.004,685.00-0.64%232,000
Nov 6, 20254,750.004,800.004,715.004,715.004,715.000.11%137,500
Nov 5, 20254,625.004,740.004,580.004,710.004,710.000.53%290,400
Nov 4, 20254,625.004,790.004,625.004,685.004,685.001.30%172,100
Oct 31, 20254,640.004,670.004,580.004,625.004,625.00-0.86%155,900
Oct 30, 20254,670.004,695.004,635.004,665.004,665.000.21%117,100
Oct 29, 20254,645.004,675.004,625.004,655.004,655.000.54%90,400
Oct 28, 20254,750.004,750.004,630.004,630.004,630.00-3.14%153,900
Oct 27, 20254,780.004,805.004,745.004,780.004,780.001.27%130,500
Oct 24, 20254,750.004,770.004,705.004,720.004,720.00-0.32%105,000
Oct 23, 20254,655.004,760.004,635.004,735.004,735.000.64%168,200
Oct 22, 20254,730.004,745.004,670.004,705.004,705.000.11%206,000
Oct 21, 20254,950.004,950.004,695.004,700.004,700.00-5.15%443,100
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