Toyo Tanso Co., Ltd. (TYO:5310)
Japan · Delayed Price · Currency is JPY 6,420.00
-130.00 (-1.98%)
Nov 4, 2026, 3:30 PM JST
Toyo Tanso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,650.00 | 6,680.00 | 6,090.00 | 6,420.00 | 6,420.00 | -1.98% | 91,600 |
| Nov 2, 2026 | 6,330.00 | 6,600.00 | 6,300.00 | 6,550.00 | 6,550.00 | 0.92% | 71,800 |
| Oct 30, 2026 | 6,610.00 | 6,680.00 | 6,420.00 | 6,490.00 | 6,490.00 | -3.28% | 85,000 |
| Oct 29, 2026 | 6,800.00 | 6,850.00 | 6,490.00 | 6,710.00 | 6,710.00 | -1.47% | 148,400 |
| Oct 28, 2026 | 6,540.00 | 6,840.00 | 6,540.00 | 6,810.00 | 6,810.00 | 6.41% | 105,600 |
| Oct 27, 2026 | 6,320.00 | 6,470.00 | 6,300.00 | 6,400.00 | 6,400.00 | 4.23% | 67,200 |
| Oct 26, 2026 | 6,160.00 | 6,280.00 | 6,110.00 | 6,140.00 | 6,140.00 | -1.60% | 87,600 |
| Oct 23, 2026 | 6,190.00 | 6,290.00 | 5,970.00 | 6,240.00 | 6,240.00 | -3.70% | 154,000 |
| Oct 22, 2026 | 6,820.00 | 6,830.00 | 6,480.00 | 6,480.00 | 6,480.00 | -4.42% | 94,400 |
| Oct 21, 2026 | 6,930.00 | 7,060.00 | 6,720.00 | 6,780.00 | 6,780.00 | -0.73% | 94,000 |
| Oct 20, 2026 | 7,200.00 | 7,220.00 | 6,830.00 | 6,830.00 | 6,830.00 | -5.14% | 89,700 |
| Oct 19, 2026 | 6,900.00 | 7,200.00 | 6,860.00 | 7,200.00 | 7,200.00 | 0.14% | 65,700 |
| Oct 16, 2026 | 7,190.00 | 7,250.00 | 7,040.00 | 7,190.00 | 7,190.00 | 1.41% | 80,500 |
| Oct 15, 2026 | 7,360.00 | 7,440.00 | 7,020.00 | 7,090.00 | 7,090.00 | -7.44% | 127,600 |
| Oct 14, 2026 | 7,820.00 | 7,870.00 | 7,630.00 | 7,660.00 | 7,660.00 | -1.16% | 76,500 |
| Oct 13, 2026 | 7,770.00 | 7,920.00 | 7,630.00 | 7,750.00 | 7,750.00 | -1.52% | 59,800 |
| Oct 9, 2026 | 7,600.00 | 7,990.00 | 7,520.00 | 7,870.00 | 7,870.00 | 0.90% | 104,400 |
| Oct 8, 2026 | 7,900.00 | 7,920.00 | 7,710.00 | 7,800.00 | 7,800.00 | -3.11% | 110,200 |
| Oct 7, 2026 | 8,000.00 | 8,120.00 | 7,850.00 | 8,050.00 | 8,050.00 | 0.75% | 99,200 |
| Oct 6, 2026 | 7,890.00 | 7,990.00 | 7,790.00 | 7,990.00 | 7,990.00 | 1.14% | 67,900 |
| Oct 5, 2026 | 7,900.00 | 7,950.00 | 7,790.00 | 7,900.00 | 7,900.00 | 1.15% | 76,300 |
| Oct 2, 2026 | 7,690.00 | 7,860.00 | 7,650.00 | 7,810.00 | 7,810.00 | 0.90% | 66,100 |
| Oct 1, 2026 | 7,610.00 | 7,790.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1.98% | 74,400 |
| Sep 30, 2026 | 7,480.00 | 7,650.00 | 7,460.00 | 7,590.00 | 7,590.00 | 2.15% | 97,500 |
| Sep 29, 2026 | 7,460.00 | 7,550.00 | 7,350.00 | 7,430.00 | 7,430.00 | -1.07% | 68,400 |
| Sep 28, 2026 | 7,600.00 | 7,630.00 | 7,460.00 | 7,510.00 | 7,510.00 | -1.05% | 83,800 |
| Sep 25, 2026 | 7,500.00 | 7,780.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1.47% | 138,300 |
| Sep 24, 2026 | 7,400.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 3.17% | 119,000 |
| Sep 18, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,250.00 | 7,250.00 | -0.28% | 114,400 |
| Sep 17, 2026 | 7,230.00 | 7,300.00 | 7,190.00 | 7,270.00 | 7,270.00 | 1.54% | 74,200 |
| Sep 16, 2026 | 6,990.00 | 7,160.00 | 6,980.00 | 7,160.00 | 7,160.00 | 2.29% | 54,900 |
| Sep 15, 2026 | 6,630.00 | 7,130.00 | 6,600.00 | 7,000.00 | 7,000.00 | 2.49% | 127,100 |
| Sep 14, 2026 | 6,930.00 | 6,970.00 | 6,810.00 | 6,830.00 | 6,830.00 | -3.94% | 104,100 |
| Sep 11, 2026 | 6,980.00 | 7,220.00 | 6,930.00 | 7,110.00 | 7,110.00 | -0.28% | 139,400 |
| Sep 10, 2026 | 6,950.00 | 7,160.00 | 6,810.00 | 7,130.00 | 7,130.00 | 2.59% | 112,800 |
| Sep 9, 2026 | 6,800.00 | 6,950.00 | 6,760.00 | 6,950.00 | 6,950.00 | 2.21% | 75,600 |
| Sep 8, 2026 | 7,130.00 | 7,140.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.76% | 74,900 |
| Sep 7, 2026 | 7,030.00 | 7,180.00 | 6,970.00 | 7,140.00 | 7,140.00 | 3.03% | 63,100 |
| 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 |