Toyo Shutter Co., Ltd. (TYO:5936)
Japan · Delayed Price · Currency is JPY 905.00
+2.00 (0.22%)
May 8, 2026, 3:30 PM JST
Toyo Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 903.00 | 905.00 | 900.00 | 905.00 | 905.00 | 0.22% | 2,400 |
| May 7, 2026 | 908.00 | 910.00 | 902.00 | 903.00 | 903.00 | -0.55% | 6,300 |
| May 1, 2026 | 910.00 | 914.00 | 908.00 | 908.00 | 908.00 | -0.66% | 2,500 |
| Apr 30, 2026 | 925.00 | 925.00 | 914.00 | 914.00 | 914.00 | -1.61% | 6,700 |
| Apr 28, 2026 | 917.00 | 929.00 | 908.00 | 929.00 | 929.00 | 1.98% | 4,200 |
| Apr 27, 2026 | 915.00 | 915.00 | 906.00 | 911.00 | 911.00 | 1.00% | 3,600 |
| Apr 24, 2026 | 921.00 | 921.00 | 884.00 | 902.00 | 902.00 | -2.38% | 16,800 |
| Apr 23, 2026 | 929.00 | 933.00 | 924.00 | 924.00 | 924.00 | -0.32% | 4,600 |
| Apr 22, 2026 | 926.00 | 929.00 | 926.00 | 927.00 | 927.00 | 0.54% | 1,000 |
| Apr 21, 2026 | 922.00 | 926.00 | 922.00 | 922.00 | 922.00 | -0.11% | 4,000 |
| Apr 20, 2026 | 922.00 | 923.00 | 921.00 | 923.00 | 923.00 | 0.22% | 3,300 |
| Apr 17, 2026 | 924.00 | 930.00 | 921.00 | 921.00 | 921.00 | -0.65% | 7,800 |
| Apr 16, 2026 | 922.00 | 927.00 | 922.00 | 927.00 | 927.00 | 0.65% | 2,600 |
| Apr 15, 2026 | 917.00 | 922.00 | 917.00 | 921.00 | 921.00 | 0.44% | 1,800 |
| Apr 14, 2026 | 921.00 | 923.00 | 917.00 | 917.00 | 917.00 | -0.43% | 3,300 |
| Apr 13, 2026 | 917.00 | 921.00 | 915.00 | 921.00 | 921.00 | -0.11% | 3,600 |
| Apr 10, 2026 | 923.00 | 926.00 | 922.00 | 922.00 | 922.00 | -0.11% | 3,500 |
| Apr 9, 2026 | 923.00 | 924.00 | 921.00 | 923.00 | 923.00 | 0.44% | 2,800 |
| Apr 8, 2026 | 918.00 | 922.00 | 911.00 | 919.00 | 919.00 | 0.33% | 12,600 |
| Apr 7, 2026 | 914.00 | 916.00 | 912.00 | 916.00 | 916.00 | 0.22% | 4,900 |
| Apr 6, 2026 | 925.00 | 925.00 | 912.00 | 914.00 | 914.00 | -1.08% | 9,500 |
| Apr 3, 2026 | 924.00 | 925.00 | 916.00 | 924.00 | 924.00 | 0.65% | 2,600 |
| Apr 2, 2026 | 924.00 | 930.00 | 912.00 | 918.00 | 918.00 | -0.76% | 11,400 |
| Apr 1, 2026 | 922.00 | 925.00 | 912.00 | 925.00 | 925.00 | 0.43% | 51,500 |
| Mar 31, 2026 | 911.00 | 929.00 | 907.00 | 921.00 | 921.00 | - | 9,500 |
| Mar 30, 2026 | 930.00 | 930.00 | 910.00 | 921.00 | 921.00 | -3.76% | 18,600 |
| Mar 27, 2026 | 955.00 | 961.00 | 954.00 | 957.00 | 917.00 | 0.53% | 44,200 |
| Mar 26, 2026 | 959.00 | 967.00 | 949.00 | 952.00 | 912.21 | -0.31% | 15,300 |
| Mar 25, 2026 | 951.00 | 961.00 | 951.00 | 955.00 | 915.08 | - | 6,700 |
| Mar 24, 2026 | 953.00 | 955.00 | 942.00 | 955.00 | 915.08 | 1.60% | 7,400 |
| Mar 23, 2026 | 950.00 | 954.00 | 933.00 | 940.00 | 900.71 | -2.79% | 13,600 |
| Mar 19, 2026 | 979.00 | 979.00 | 967.00 | 967.00 | 926.58 | -1.73% | 3,100 |
| Mar 18, 2026 | 969.00 | 984.00 | 969.00 | 984.00 | 942.87 | 2.18% | 6,300 |
| Mar 17, 2026 | 951.00 | 965.00 | 951.00 | 963.00 | 922.75 | 1.05% | 8,200 |
| Mar 16, 2026 | 955.00 | 955.00 | 950.00 | 953.00 | 913.17 | -0.63% | 5,800 |
| Mar 13, 2026 | 960.00 | 968.00 | 955.00 | 959.00 | 918.92 | -0.72% | 5,000 |
| Mar 12, 2026 | 966.00 | 971.00 | 961.00 | 966.00 | 925.62 | - | 1,800 |
| Mar 11, 2026 | 964.00 | 979.00 | 960.00 | 966.00 | 925.62 | 0.73% | 4,700 |
| Mar 10, 2026 | 960.00 | 968.00 | 959.00 | 959.00 | 918.92 | 0.52% | 3,200 |
| Mar 9, 2026 | 954.00 | 970.00 | 940.00 | 954.00 | 914.13 | -2.65% | 13,500 |
| Mar 6, 2026 | 978.00 | 980.00 | 970.00 | 980.00 | 939.04 | 0.20% | 3,000 |
| Mar 5, 2026 | 963.00 | 980.00 | 963.00 | 978.00 | 937.12 | 2.30% | 5,700 |
| Mar 4, 2026 | 955.00 | 968.00 | 948.00 | 956.00 | 916.04 | -0.93% | 16,600 |
| Mar 3, 2026 | 984.00 | 987.00 | 965.00 | 965.00 | 924.67 | -1.93% | 22,300 |
| Mar 2, 2026 | 988.00 | 999.00 | 982.00 | 984.00 | 942.87 | -0.91% | 17,800 |
| Feb 27, 2026 | 969.00 | 1,000.00 | 969.00 | 993.00 | 951.50 | 2.58% | 53,200 |
| Feb 26, 2026 | 970.00 | 970.00 | 961.00 | 968.00 | 927.54 | 0.21% | 9,000 |
| Feb 25, 2026 | 958.00 | 966.00 | 952.00 | 966.00 | 925.62 | 0.21% | 23,400 |
| Feb 24, 2026 | 956.00 | 964.00 | 955.00 | 964.00 | 923.71 | 0.94% | 10,200 |
| Feb 20, 2026 | 955.00 | 962.00 | 949.00 | 955.00 | 915.08 | -0.52% | 19,800 |