Toyo Tanso Co., Ltd. (TYO:5310)
Japan · Delayed Price · Currency is JPY 6,930.00
+190.00 (2.82%)
Sep 4, 2026, 3:30 PM JST
Toyo Tanso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,840.00 | 6,960.00 | 6,690.00 | 6,930.00 | 6,930.00 | 2.82% | 91,100 |
| Sep 3, 2026 | 6,760.00 | 6,850.00 | 6,670.00 | 6,740.00 | 6,740.00 | -0.15% | 71,600 |
| Sep 2, 2026 | 6,900.00 | 7,000.00 | 6,710.00 | 6,750.00 | 6,750.00 | -1.89% | 104,900 |
| Sep 1, 2026 | 7,040.00 | 7,280.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.58% | 137,400 |
| Aug 31, 2026 | 6,880.00 | 6,920.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.58% | 94,600 |
| Aug 28, 2026 | 7,000.00 | 7,130.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.57% | 73,700 |
| Aug 27, 2026 | 7,260.00 | 7,270.00 | 6,970.00 | 6,990.00 | 6,990.00 | 0.58% | 62,700 |
| Aug 26, 2026 | 6,950.00 | 7,060.00 | 6,910.00 | 6,950.00 | 6,950.00 | 1.46% | 77,500 |
| Aug 25, 2026 | 6,800.00 | 6,890.00 | 6,700.00 | 6,850.00 | 6,850.00 | 0.15% | 51,600 |
| Aug 24, 2026 | 6,890.00 | 6,990.00 | 6,790.00 | 6,840.00 | 6,840.00 | -1.16% | 75,500 |
| Aug 21, 2026 | 6,840.00 | 6,940.00 | 6,720.00 | 6,920.00 | 6,920.00 | 0.14% | 68,400 |
| Aug 20, 2026 | 6,850.00 | 6,960.00 | 6,710.00 | 6,910.00 | 6,910.00 | 1.62% | 67,600 |
| Aug 19, 2026 | 6,900.00 | 6,980.00 | 6,790.00 | 6,800.00 | 6,800.00 | -5.29% | 99,700 |
| Aug 18, 2026 | 7,200.00 | 7,420.00 | 7,090.00 | 7,180.00 | 7,180.00 | -1.37% | 80,700 |
| Aug 17, 2026 | 7,290.00 | 7,360.00 | 7,130.00 | 7,280.00 | 7,280.00 | -0.55% | 80,800 |
| Aug 14, 2026 | 7,720.00 | 7,750.00 | 7,250.00 | 7,320.00 | 7,320.00 | -2.14% | 94,300 |
| Aug 13, 2026 | 7,620.00 | 7,670.00 | 7,280.00 | 7,480.00 | 7,480.00 | 2.05% | 91,400 |
| Aug 12, 2026 | 7,390.00 | 7,390.00 | 7,190.00 | 7,330.00 | 7,330.00 | -1.21% | 105,800 |
| Aug 10, 2026 | 7,260.00 | 7,660.00 | 7,160.00 | 7,420.00 | 7,420.00 | 2.77% | 177,200 |
| Aug 7, 2026 | 7,330.00 | 7,390.00 | 6,990.00 | 7,220.00 | 7,220.00 | -0.96% | 157,900 |
| Aug 6, 2026 | 7,190.00 | 7,320.00 | 7,080.00 | 7,290.00 | 7,290.00 | 0.41% | 150,600 |
| Aug 5, 2026 | 7,150.00 | 7,280.00 | 7,080.00 | 7,260.00 | 7,260.00 | 5.22% | 178,800 |
| Aug 4, 2026 | 6,740.00 | 6,900.00 | 6,640.00 | 6,900.00 | 6,900.00 | 3.92% | 89,600 |
| Aug 3, 2026 | 6,520.00 | 6,690.00 | 6,360.00 | 6,640.00 | 6,640.00 | 0.30% | 117,300 |
| Jul 31, 2026 | 6,430.00 | 6,690.00 | 6,220.00 | 6,620.00 | 6,620.00 | 9.06% | 129,900 |
| Jul 30, 2026 | 5,950.00 | 6,180.00 | 5,940.00 | 6,070.00 | 6,070.00 | 0.66% | 113,500 |
| Jul 29, 2026 | 6,330.00 | 6,330.00 | 5,870.00 | 6,030.00 | 6,030.00 | -5.04% | 228,300 |
| Jul 28, 2026 | 6,880.00 | 6,880.00 | 6,320.00 | 6,350.00 | 6,350.00 | -7.70% | 130,400 |
| Jul 27, 2026 | 6,800.00 | 6,980.00 | 6,670.00 | 6,880.00 | 6,880.00 | 2.38% | 99,600 |
| Jul 24, 2026 | 6,750.00 | 6,840.00 | 6,630.00 | 6,720.00 | 6,720.00 | -1.03% | 86,200 |
| Jul 23, 2026 | 6,800.00 | 6,950.00 | 6,710.00 | 6,790.00 | 6,790.00 | 0.74% | 97,300 |
| Jul 22, 2026 | 6,760.00 | 6,970.00 | 6,730.00 | 6,740.00 | 6,740.00 | 1.20% | 107,500 |
| Jul 21, 2026 | 6,570.00 | 6,670.00 | 6,350.00 | 6,660.00 | 6,660.00 | 2.78% | 97,100 |
| Jul 17, 2026 | 6,720.00 | 6,720.00 | 6,250.00 | 6,480.00 | 6,480.00 | -6.36% | 148,600 |
| Jul 16, 2026 | 7,210.00 | 7,230.00 | 6,890.00 | 6,920.00 | 6,920.00 | -3.35% | 83,400 |
| Jul 15, 2026 | 6,900.00 | 7,170.00 | 6,860.00 | 7,160.00 | 7,160.00 | 2.73% | 113,800 |
| Jul 14, 2026 | 6,880.00 | 6,990.00 | 6,810.00 | 6,970.00 | 6,970.00 | -0.71% | 81,500 |
| Jul 13, 2026 | 7,080.00 | 7,180.00 | 6,860.00 | 7,020.00 | 7,020.00 | -0.85% | 92,100 |
| Jul 10, 2026 | 7,070.00 | 7,220.00 | 7,050.00 | 7,080.00 | 7,080.00 | 1.58% | 106,900 |
| Jul 9, 2026 | 6,940.00 | 7,040.00 | 6,840.00 | 6,970.00 | 6,970.00 | 0.72% | 115,500 |
| Jul 8, 2026 | 6,950.00 | 7,180.00 | 6,870.00 | 6,920.00 | 6,920.00 | -5.46% | 229,300 |
| Jul 7, 2026 | 7,440.00 | 7,540.00 | 7,280.00 | 7,320.00 | 7,320.00 | -3.30% | 162,100 |
| Jul 6, 2026 | 7,710.00 | 7,730.00 | 7,410.00 | 7,570.00 | 7,570.00 | -1.82% | 106,100 |
| Jul 3, 2026 | 7,240.00 | 7,780.00 | 7,200.00 | 7,710.00 | 7,710.00 | 4.33% | 124,600 |
| Jul 2, 2026 | 7,100.00 | 7,540.00 | 7,000.00 | 7,390.00 | 7,390.00 | -1.47% | 140,500 |
| Jul 1, 2026 | 7,450.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.90% | 133,400 |
| Jun 30, 2026 | 7,470.00 | 7,510.00 | 7,170.00 | 7,360.00 | 7,360.00 | -1.34% | 145,700 |
| Jun 29, 2026 | 7,290.00 | 7,460.00 | 7,080.00 | 7,460.00 | 7,460.00 | 0.13% | 155,000 |
| Jun 26, 2026 | 7,810.00 | 7,900.00 | 7,390.00 | 7,450.00 | 7,450.00 | -5.93% | 174,800 |
| Jun 25, 2026 | 8,000.00 | 8,080.00 | 7,910.00 | 7,920.00 | 7,920.00 | 0.64% | 120,900 |