Toyo Shutter Co., Ltd. (TYO:5936)
Japan · Delayed Price · Currency is JPY 861.00
-9.00 (-1.03%)
Oct 30, 2026, 11:30 AM JST
Toyo Shutter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 870.00 | 870.00 | 861.00 | 861.00 | 861.00 | -1.03% | 5,500 |
| Oct 29, 2026 | 871.00 | 871.00 | 863.00 | 870.00 | 870.00 | -0.11% | 5,000 |
| Oct 28, 2026 | 873.00 | 874.00 | 865.00 | 871.00 | 871.00 | 0.23% | 4,700 |
| Oct 27, 2026 | 869.00 | 870.00 | 863.00 | 869.00 | 869.00 | 0.12% | 4,300 |
| Oct 26, 2026 | 869.00 | 869.00 | 862.00 | 868.00 | 868.00 | 0.12% | 4,300 |
| Oct 23, 2026 | 863.00 | 867.00 | 863.00 | 867.00 | 867.00 | -0.12% | 6,100 |
| Oct 22, 2026 | 871.00 | 871.00 | 862.00 | 868.00 | 868.00 | -0.12% | 8,400 |
| Oct 21, 2026 | 869.00 | 872.00 | 869.00 | 869.00 | 869.00 | - | 2,500 |
| Oct 20, 2026 | 877.00 | 877.00 | 868.00 | 869.00 | 869.00 | -0.91% | 12,100 |
| Oct 19, 2026 | 872.00 | 877.00 | 872.00 | 877.00 | 877.00 | 0.80% | 6,600 |
| Oct 16, 2026 | 877.00 | 878.00 | 869.00 | 870.00 | 870.00 | 0.12% | 5,400 |
| Oct 15, 2026 | 872.00 | 874.00 | 869.00 | 869.00 | 869.00 | -0.34% | 2,100 |
| Oct 14, 2026 | 882.00 | 882.00 | 870.00 | 872.00 | 872.00 | -0.80% | 7,200 |
| Oct 13, 2026 | 880.00 | 885.00 | 875.00 | 879.00 | 879.00 | 0.23% | 57,500 |
| Oct 9, 2026 | 880.00 | 881.00 | 876.00 | 877.00 | 877.00 | -0.34% | 3,500 |
| Oct 8, 2026 | 881.00 | 882.00 | 880.00 | 880.00 | 880.00 | -0.45% | 2,200 |
| Oct 7, 2026 | 890.00 | 894.00 | 880.00 | 884.00 | 884.00 | -0.34% | 4,700 |
| Oct 6, 2026 | 881.00 | 889.00 | 881.00 | 887.00 | 887.00 | 0.57% | 5,500 |
| Oct 5, 2026 | 887.00 | 890.00 | 882.00 | 882.00 | 882.00 | -0.11% | 5,000 |
| Oct 2, 2026 | 886.00 | 893.00 | 878.00 | 883.00 | 883.00 | -0.34% | 8,200 |
| Oct 1, 2026 | 890.00 | 895.00 | 885.00 | 886.00 | 886.00 | -1.12% | 10,700 |
| Sep 30, 2026 | 900.00 | 900.00 | 890.00 | 896.00 | 896.00 | -1.21% | 19,600 |
| Sep 29, 2026 | 907.00 | 907.00 | 900.00 | 907.00 | 907.00 | 0.33% | 5,600 |
| Sep 28, 2026 | 900.00 | 908.00 | 895.00 | 904.00 | 904.00 | - | 16,200 |
| Sep 25, 2026 | 901.00 | 904.00 | 901.00 | 904.00 | 904.00 | 0.22% | 4,600 |
| Sep 24, 2026 | 903.00 | 907.00 | 901.00 | 902.00 | 902.00 | -0.55% | 22,600 |
| Sep 18, 2026 | 904.00 | 910.00 | 904.00 | 907.00 | 907.00 | -0.77% | 12,700 |
| Sep 17, 2026 | 911.00 | 918.00 | 902.00 | 914.00 | 914.00 | 0.88% | 5,000 |
| Sep 16, 2026 | 908.00 | 913.00 | 905.00 | 906.00 | 906.00 | -0.98% | 1,700 |
| 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 |