Toyo Shutter Co., Ltd. (TYO:5936)
Japan · Delayed Price · Currency is JPY 915.00
+8.00 (0.88%)
Sep 15, 2026, 1:58 PM JST
Toyo Shutter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 911.00 | 915.00 | 908.00 | 915.00 | 915.00 | 0.88% | 700 |
| Sep 14, 2026 | 902.00 | 910.00 | 902.00 | 907.00 | 907.00 | 0.22% | 1,900 |
| Sep 11, 2026 | 913.00 | 919.00 | 902.00 | 905.00 | 905.00 | -0.11% | 7,100 |
| Sep 10, 2026 | 912.00 | 912.00 | 904.00 | 906.00 | 906.00 | -0.66% | 3,100 |
| Sep 9, 2026 | 915.00 | 919.00 | 912.00 | 912.00 | 912.00 | -0.55% | 3,900 |
| Sep 8, 2026 | 923.00 | 923.00 | 916.00 | 917.00 | 917.00 | -0.76% | 2,200 |
| Sep 7, 2026 | 917.00 | 924.00 | 911.00 | 924.00 | 924.00 | 0.87% | 13,200 |
| Sep 4, 2026 | 916.00 | 917.00 | 909.00 | 916.00 | 916.00 | 0.66% | 2,600 |
| Sep 3, 2026 | 919.00 | 919.00 | 908.00 | 910.00 | 910.00 | -1.19% | 2,800 |
| Sep 2, 2026 | 915.00 | 921.00 | 907.00 | 921.00 | 921.00 | 0.66% | 6,100 |
| Sep 1, 2026 | 914.00 | 924.00 | 914.00 | 915.00 | 915.00 | -0.87% | 4,200 |
| Aug 31, 2026 | 917.00 | 923.00 | 909.00 | 923.00 | 923.00 | -0.22% | 16,600 |
| Aug 28, 2026 | 904.00 | 925.00 | 898.00 | 925.00 | 925.00 | 2.78% | 20,100 |
| Aug 27, 2026 | 899.00 | 900.00 | 893.00 | 900.00 | 900.00 | 0.33% | 4,000 |
| Aug 26, 2026 | 892.00 | 897.00 | 887.00 | 897.00 | 897.00 | 0.79% | 8,100 |
| Aug 25, 2026 | 885.00 | 891.00 | 885.00 | 890.00 | 890.00 | - | 4,400 |
| Aug 24, 2026 | 889.00 | 891.00 | 880.00 | 890.00 | 890.00 | 0.34% | 11,000 |
| Aug 21, 2026 | 891.00 | 892.00 | 884.00 | 887.00 | 887.00 | -0.34% | 6,900 |
| Aug 20, 2026 | 891.00 | 891.00 | 886.00 | 890.00 | 890.00 | 0.34% | 2,600 |
| Aug 19, 2026 | 889.00 | 889.00 | 886.00 | 887.00 | 887.00 | -0.22% | 2,900 |
| Aug 18, 2026 | 892.00 | 892.00 | 885.00 | 889.00 | 889.00 | -0.34% | 6,200 |
| Aug 17, 2026 | 891.00 | 892.00 | 887.00 | 892.00 | 892.00 | 0.68% | 3,700 |
| Aug 14, 2026 | 889.00 | 890.00 | 883.00 | 886.00 | 886.00 | -0.23% | 8,400 |
| Aug 13, 2026 | 888.00 | 888.00 | 880.00 | 888.00 | 888.00 | -0.11% | 4,300 |
| Aug 12, 2026 | 885.00 | 890.00 | 885.00 | 889.00 | 889.00 | 0.23% | 1,600 |
| Aug 10, 2026 | 879.00 | 887.00 | 878.00 | 887.00 | 887.00 | 1.03% | 4,300 |
| Aug 7, 2026 | 886.00 | 887.00 | 877.00 | 878.00 | 878.00 | -0.23% | 2,100 |
| Aug 6, 2026 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 0.57% | 2,300 |
| Aug 5, 2026 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | -1.13% | 4,100 |
| Aug 4, 2026 | 887.00 | 914.00 | 883.00 | 885.00 | 885.00 | -0.11% | 92,300 |
| Aug 3, 2026 | 889.00 | 889.00 | 871.00 | 886.00 | 886.00 | -0.45% | 10,500 |
| Jul 31, 2026 | 880.00 | 890.00 | 860.00 | 890.00 | 890.00 | -4.30% | 67,300 |
| Jul 30, 2026 | 900.00 | 930.00 | 899.00 | 930.00 | 930.00 | 1.97% | 38,400 |
| Jul 29, 2026 | 912.00 | 916.00 | 912.00 | 912.00 | 912.00 | - | 1,800 |
| Jul 28, 2026 | 919.00 | 919.00 | 912.00 | 912.00 | 912.00 | -0.33% | 2,800 |
| Jul 27, 2026 | 907.00 | 915.00 | 906.00 | 915.00 | 915.00 | 0.99% | 3,100 |
| Jul 24, 2026 | 903.00 | 913.00 | 903.00 | 906.00 | 906.00 | -0.98% | 4,300 |
| Jul 23, 2026 | 911.00 | 915.00 | 905.00 | 915.00 | 915.00 | 0.66% | 5,100 |
| Jul 22, 2026 | 910.00 | 910.00 | 906.00 | 909.00 | 909.00 | 0.44% | 700 |
| Jul 21, 2026 | 907.00 | 912.00 | 905.00 | 905.00 | 905.00 | 0.22% | 2,400 |
| Jul 17, 2026 | 915.00 | 916.00 | 898.00 | 903.00 | 903.00 | -1.42% | 10,100 |
| Jul 16, 2026 | 925.00 | 930.00 | 916.00 | 916.00 | 916.00 | -0.97% | 8,100 |
| Jul 15, 2026 | 926.00 | 929.00 | 924.00 | 925.00 | 925.00 | -0.32% | 2,000 |
| Jul 14, 2026 | 929.00 | 929.00 | 923.00 | 928.00 | 928.00 | 0.32% | 1,700 |
| Jul 13, 2026 | 925.00 | 929.00 | 923.00 | 925.00 | 925.00 | -0.43% | 800 |
| Jul 10, 2026 | 929.00 | 929.00 | 923.00 | 929.00 | 929.00 | 0.11% | 3,600 |
| Jul 9, 2026 | 929.00 | 929.00 | 924.00 | 928.00 | 928.00 | -0.11% | 500 |
| Jul 8, 2026 | 933.00 | 933.00 | 929.00 | 929.00 | 929.00 | -0.43% | 3,100 |
| Jul 7, 2026 | 938.00 | 938.00 | 928.00 | 933.00 | 933.00 | 0.54% | 1,900 |
| Jul 6, 2026 | 930.00 | 932.00 | 928.00 | 928.00 | 928.00 | 0.32% | 2,300 |