Toyo Shutter Co., Ltd. (TYO:5936)
Japan · Delayed Price · Currency is JPY 892.00
+14.00 (1.59%)
May 29, 2026, 3:30 PM JST
Toyo Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 873.00 | 892.00 | 872.00 | 892.00 | 892.00 | 1.59% | 8,000 |
| May 28, 2026 | 874.00 | 880.00 | 868.00 | 878.00 | 878.00 | 0.46% | 11,000 |
| May 27, 2026 | 893.00 | 893.00 | 874.00 | 874.00 | 874.00 | -2.13% | 11,400 |
| May 26, 2026 | 885.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.90% | 4,300 |
| May 25, 2026 | 890.00 | 895.00 | 884.00 | 885.00 | 885.00 | -1.12% | 7,700 |
| May 22, 2026 | 896.00 | 897.00 | 882.00 | 895.00 | 895.00 | 0.90% | 9,000 |
| May 21, 2026 | 898.00 | 898.00 | 887.00 | 887.00 | 887.00 | - | 4,500 |
| May 20, 2026 | 898.00 | 898.00 | 883.00 | 887.00 | 887.00 | -0.78% | 3,100 |
| May 19, 2026 | 890.00 | 901.00 | 881.00 | 894.00 | 894.00 | -1.11% | 10,400 |
| May 18, 2026 | 899.00 | 904.00 | 899.00 | 904.00 | 904.00 | 0.67% | 1,400 |
| May 15, 2026 | 885.00 | 903.00 | 885.00 | 898.00 | 898.00 | -0.22% | 7,600 |
| May 14, 2026 | 907.00 | 909.00 | 876.00 | 900.00 | 900.00 | -0.55% | 17,200 |
| May 13, 2026 | 902.00 | 909.00 | 902.00 | 905.00 | 905.00 | 0.33% | 2,000 |
| May 12, 2026 | 904.00 | 910.00 | 901.00 | 902.00 | 902.00 | -0.22% | 1,500 |
| May 11, 2026 | 902.00 | 908.00 | 902.00 | 904.00 | 904.00 | -0.11% | 1,500 |
| 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 | 0.44% | 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 |