Toyo Tanso Co., Ltd. (TYO:5310)
Japan · Delayed Price · Currency is JPY 6,150.00
+80.00 (1.32%)
May 1, 2026, 3:30 PM JST
Toyo Tanso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6,170.00 | 6,180.00 | 6,040.00 | 6,150.00 | 6,150.00 | 1.32% | 88,100 |
| Apr 30, 2026 | 6,110.00 | 6,290.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.65% | 139,500 |
| Apr 28, 2026 | 6,170.00 | 6,190.00 | 6,040.00 | 6,110.00 | 6,110.00 | -0.33% | 92,000 |
| Apr 27, 2026 | 5,950.00 | 6,180.00 | 5,910.00 | 6,130.00 | 6,130.00 | 3.03% | 99,500 |
| Apr 24, 2026 | 5,950.00 | 6,020.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.85% | 73,700 |
| Apr 23, 2026 | 6,050.00 | 6,160.00 | 5,800.00 | 5,900.00 | 5,900.00 | -2.32% | 98,300 |
| Apr 22, 2026 | 6,000.00 | 6,070.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.67% | 86,600 |
| Apr 21, 2026 | 6,050.00 | 6,160.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.83% | 97,200 |
| Apr 20, 2026 | 6,000.00 | 6,140.00 | 5,990.00 | 6,050.00 | 6,050.00 | 1.00% | 74,000 |
| Apr 17, 2026 | 5,860.00 | 6,020.00 | 5,860.00 | 5,990.00 | 5,990.00 | 1.18% | 93,200 |
| Apr 16, 2026 | 5,830.00 | 5,930.00 | 5,790.00 | 5,920.00 | 5,920.00 | 1.20% | 68,100 |
| Apr 15, 2026 | 5,930.00 | 5,940.00 | 5,780.00 | 5,850.00 | 5,850.00 | 0.34% | 99,900 |
| Apr 14, 2026 | 5,940.00 | 5,970.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.17% | 102,600 |
| Apr 13, 2026 | 5,850.00 | 5,940.00 | 5,780.00 | 5,840.00 | 5,840.00 | -1.18% | 96,600 |
| Apr 10, 2026 | 6,030.00 | 6,080.00 | 5,890.00 | 5,910.00 | 5,910.00 | 1.20% | 98,600 |
| Apr 9, 2026 | 5,710.00 | 5,870.00 | 5,690.00 | 5,840.00 | 5,840.00 | 1.39% | 141,400 |
| Apr 8, 2026 | 5,670.00 | 5,800.00 | 5,670.00 | 5,760.00 | 5,760.00 | 5.30% | 130,200 |
| Apr 7, 2026 | 5,530.00 | 5,590.00 | 5,460.00 | 5,470.00 | 5,470.00 | -1.26% | 95,100 |
| Apr 6, 2026 | 5,500.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,540.00 | 2.21% | 95,600 |
| Apr 3, 2026 | 5,460.00 | 5,530.00 | 5,410.00 | 5,420.00 | 5,420.00 | 0.74% | 63,900 |
| Apr 2, 2026 | 5,500.00 | 5,590.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.74% | 195,200 |
| Apr 1, 2026 | 5,250.00 | 5,420.00 | 5,230.00 | 5,420.00 | 5,420.00 | 7.11% | 129,200 |
| Mar 31, 2026 | 5,130.00 | 5,240.00 | 5,060.00 | 5,060.00 | 5,060.00 | -3.25% | 135,800 |
| Mar 30, 2026 | 5,200.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | -3.86% | 146,600 |
| Mar 27, 2026 | 5,410.00 | 5,520.00 | 5,330.00 | 5,440.00 | 5,440.00 | -1.27% | 101,400 |
| Mar 26, 2026 | 5,460.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | 0.92% | 111,400 |
| Mar 25, 2026 | 5,460.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 3.80% | 84,300 |
| Mar 24, 2026 | 5,340.00 | 5,410.00 | 5,180.00 | 5,260.00 | 5,260.00 | 2.33% | 159,100 |
| Mar 23, 2026 | 5,340.00 | 5,450.00 | 5,120.00 | 5,140.00 | 5,140.00 | -7.72% | 218,400 |
| Mar 19, 2026 | 5,520.00 | 5,640.00 | 5,460.00 | 5,570.00 | 5,570.00 | -2.11% | 161,300 |
| Mar 18, 2026 | 5,390.00 | 5,690.00 | 5,360.00 | 5,690.00 | 5,690.00 | 7.56% | 173,500 |
| Mar 17, 2026 | 5,530.00 | 5,540.00 | 5,260.00 | 5,290.00 | 5,290.00 | -2.58% | 156,600 |
| Mar 16, 2026 | 5,490.00 | 5,570.00 | 5,400.00 | 5,430.00 | 5,430.00 | -0.55% | 99,700 |
| Mar 13, 2026 | 5,330.00 | 5,480.00 | 5,320.00 | 5,460.00 | 5,460.00 | 0.74% | 128,700 |
| Mar 12, 2026 | 5,550.00 | 5,580.00 | 5,370.00 | 5,420.00 | 5,420.00 | -3.04% | 98,600 |
| Mar 11, 2026 | 5,660.00 | 5,730.00 | 5,580.00 | 5,590.00 | 5,590.00 | 1.45% | 125,900 |
| Mar 10, 2026 | 5,550.00 | 5,660.00 | 5,440.00 | 5,510.00 | 5,510.00 | 2.04% | 175,100 |
| Mar 9, 2026 | 5,360.00 | 5,450.00 | 5,160.00 | 5,400.00 | 5,400.00 | -6.09% | 368,800 |
| Mar 6, 2026 | 5,530.00 | 5,750.00 | 5,460.00 | 5,750.00 | 5,750.00 | 1.41% | 231,600 |
| Mar 5, 2026 | 5,360.00 | 5,670.00 | 5,350.00 | 5,670.00 | 5,670.00 | 9.46% | 443,400 |
| 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 |