Toho Titanium Company, Limited (TYO:5727)
Japan · Delayed Price · Currency is JPY 1,385.00
+8.00 (0.58%)
Aug 1, 2025, 3:30 PM JST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,367.00 | 1,425.00 | 1,330.00 | 1,385.00 | 1,385.00 | 0.58% | 1,186,800 |
| Jul 31, 2025 | 1,356.00 | 1,379.00 | 1,348.00 | 1,377.00 | 1,377.00 | 0.51% | 579,100 |
| Jul 30, 2025 | 1,320.00 | 1,377.00 | 1,320.00 | 1,370.00 | 1,370.00 | 3.79% | 606,700 |
| Jul 29, 2025 | 1,327.00 | 1,336.00 | 1,317.00 | 1,320.00 | 1,320.00 | -1.86% | 333,000 |
| Jul 28, 2025 | 1,333.00 | 1,345.00 | 1,321.00 | 1,345.00 | 1,345.00 | 0.98% | 432,600 |
| Jul 25, 2025 | 1,350.00 | 1,359.00 | 1,328.00 | 1,332.00 | 1,332.00 | 0.23% | 541,900 |
| Jul 24, 2025 | 1,317.00 | 1,340.00 | 1,307.00 | 1,329.00 | 1,329.00 | 3.26% | 593,000 |
| Jul 23, 2025 | 1,280.00 | 1,305.00 | 1,277.00 | 1,287.00 | 1,287.00 | 1.26% | 503,100 |
| Jul 22, 2025 | 1,270.00 | 1,289.00 | 1,266.00 | 1,271.00 | 1,271.00 | 0.39% | 229,200 |
| Jul 18, 2025 | 1,279.00 | 1,279.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.31% | 172,000 |
| Jul 17, 2025 | 1,268.00 | 1,283.00 | 1,265.00 | 1,270.00 | 1,270.00 | 0.16% | 277,300 |
| Jul 16, 2025 | 1,294.00 | 1,303.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.71% | 325,100 |
| Jul 15, 2025 | 1,304.00 | 1,319.00 | 1,288.00 | 1,290.00 | 1,290.00 | -0.62% | 381,600 |
| Jul 14, 2025 | 1,291.00 | 1,302.00 | 1,286.00 | 1,298.00 | 1,298.00 | 0.70% | 301,700 |
| Jul 11, 2025 | 1,280.00 | 1,310.00 | 1,274.00 | 1,289.00 | 1,289.00 | 1.10% | 421,400 |
| Jul 10, 2025 | 1,300.00 | 1,304.00 | 1,272.00 | 1,275.00 | 1,275.00 | -2.37% | 371,100 |
| Jul 9, 2025 | 1,296.00 | 1,308.00 | 1,293.00 | 1,306.00 | 1,306.00 | 1.16% | 327,900 |
| Jul 8, 2025 | 1,260.00 | 1,303.00 | 1,258.00 | 1,291.00 | 1,291.00 | 1.97% | 322,400 |
| Jul 7, 2025 | 1,285.00 | 1,290.00 | 1,266.00 | 1,266.00 | 1,266.00 | -2.62% | 291,500 |
| Jul 4, 2025 | 1,319.00 | 1,319.00 | 1,278.00 | 1,300.00 | 1,300.00 | -0.46% | 311,800 |
| Jul 3, 2025 | 1,300.00 | 1,319.00 | 1,299.00 | 1,306.00 | 1,306.00 | 0.15% | 273,900 |
| Jul 2, 2025 | 1,290.00 | 1,322.00 | 1,276.00 | 1,304.00 | 1,304.00 | 0.08% | 409,500 |
| Jul 1, 2025 | 1,316.00 | 1,328.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.31% | 406,500 |
| Jun 30, 2025 | 1,340.00 | 1,365.00 | 1,305.00 | 1,307.00 | 1,307.00 | -1.36% | 798,500 |
| Jun 27, 2025 | 1,320.00 | 1,348.00 | 1,303.00 | 1,325.00 | 1,325.00 | 1.53% | 984,900 |
| Jun 26, 2025 | 1,299.00 | 1,309.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.93% | 446,600 |
| Jun 25, 2025 | 1,311.00 | 1,311.00 | 1,276.00 | 1,293.00 | 1,293.00 | -1.45% | 582,300 |
| Jun 24, 2025 | 1,324.00 | 1,328.00 | 1,298.00 | 1,312.00 | 1,312.00 | -0.15% | 636,900 |
| Jun 23, 2025 | 1,284.00 | 1,320.00 | 1,275.00 | 1,314.00 | 1,314.00 | 2.34% | 779,900 |
| Jun 20, 2025 | 1,280.00 | 1,302.00 | 1,266.00 | 1,284.00 | 1,284.00 | 0.08% | 626,900 |
| Jun 19, 2025 | 1,290.00 | 1,304.00 | 1,255.00 | 1,283.00 | 1,283.00 | -0.70% | 654,800 |
| Jun 18, 2025 | 1,290.00 | 1,310.00 | 1,281.00 | 1,292.00 | 1,292.00 | -0.39% | 600,600 |
| Jun 17, 2025 | 1,290.00 | 1,314.00 | 1,282.00 | 1,297.00 | 1,297.00 | 0.78% | 838,100 |
| Jun 16, 2025 | 1,230.00 | 1,305.00 | 1,228.00 | 1,287.00 | 1,287.00 | 4.72% | 1,190,300 |
| Jun 13, 2025 | 1,276.00 | 1,300.00 | 1,206.00 | 1,229.00 | 1,229.00 | -5.32% | 2,055,900 |
| Jun 12, 2025 | 1,118.00 | 1,350.00 | 1,106.00 | 1,298.00 | 1,298.00 | 15.89% | 10,128,800 |
| Jun 11, 2025 | 1,106.00 | 1,125.00 | 1,100.00 | 1,120.00 | 1,120.00 | 2.47% | 505,200 |
| Jun 10, 2025 | 1,080.00 | 1,108.00 | 1,068.00 | 1,093.00 | 1,093.00 | 1.30% | 532,900 |
| Jun 9, 2025 | 1,090.00 | 1,095.00 | 1,073.00 | 1,079.00 | 1,079.00 | -0.74% | 315,500 |
| Jun 6, 2025 | 1,089.00 | 1,095.00 | 1,066.00 | 1,087.00 | 1,087.00 | -1.18% | 408,300 |
| Jun 5, 2025 | 1,100.00 | 1,110.00 | 1,082.00 | 1,100.00 | 1,100.00 | -0.45% | 224,100 |
| Jun 4, 2025 | 1,110.00 | 1,111.00 | 1,089.00 | 1,105.00 | 1,105.00 | 0.36% | 305,600 |
| Jun 3, 2025 | 1,130.00 | 1,136.00 | 1,090.00 | 1,101.00 | 1,101.00 | -2.65% | 431,000 |
| Jun 2, 2025 | 1,134.00 | 1,156.00 | 1,114.00 | 1,131.00 | 1,131.00 | -0.88% | 375,900 |
| May 30, 2025 | 1,165.00 | 1,176.00 | 1,134.00 | 1,141.00 | 1,141.00 | -0.78% | 765,900 |
| May 29, 2025 | 1,115.00 | 1,162.00 | 1,115.00 | 1,150.00 | 1,150.00 | 3.98% | 915,900 |
| May 28, 2025 | 1,110.00 | 1,129.00 | 1,095.00 | 1,106.00 | 1,106.00 | 2.22% | 636,900 |
| May 27, 2025 | 1,090.00 | 1,096.00 | 1,074.00 | 1,082.00 | 1,082.00 | -0.46% | 370,600 |
| May 26, 2025 | 1,045.00 | 1,102.00 | 1,045.00 | 1,087.00 | 1,087.00 | 3.62% | 504,400 |
| May 23, 2025 | 1,043.00 | 1,064.00 | 1,043.00 | 1,049.00 | 1,049.00 | 0.19% | 367,300 |