TOA Corporation (TYO:6809)
Japan · Delayed Price · Currency is JPY 1,699.00
+21.00 (1.25%)
Jan 23, 2026, 3:30 PM JST
TOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,684.00 | 1,700.00 | 1,672.00 | 1,699.00 | 1,699.00 | 1.25% | 143,900 |
| Jan 22, 2026 | 1,672.00 | 1,686.00 | 1,671.00 | 1,678.00 | 1,678.00 | 0.36% | 150,000 |
| Jan 21, 2026 | 1,651.00 | 1,680.00 | 1,642.00 | 1,672.00 | 1,672.00 | 0.30% | 154,000 |
| Jan 20, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,667.00 | 1,667.00 | -2.00% | 233,800 |
| Jan 19, 2026 | 1,715.00 | 1,717.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.53% | 236,100 |
| Jan 16, 2026 | 1,708.00 | 1,712.00 | 1,683.00 | 1,710.00 | 1,710.00 | 0.53% | 224,500 |
| Jan 15, 2026 | 1,697.00 | 1,711.00 | 1,673.00 | 1,701.00 | 1,701.00 | 0.59% | 235,000 |
| Jan 14, 2026 | 1,659.00 | 1,693.00 | 1,650.00 | 1,691.00 | 1,691.00 | 1.93% | 295,400 |
| Jan 13, 2026 | 1,640.00 | 1,664.00 | 1,628.00 | 1,659.00 | 1,659.00 | 3.04% | 357,200 |
| Jan 9, 2026 | 1,615.00 | 1,624.00 | 1,603.00 | 1,610.00 | 1,610.00 | -0.12% | 206,500 |
| Jan 8, 2026 | 1,637.00 | 1,639.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.68% | 265,500 |
| Jan 7, 2026 | 1,618.00 | 1,645.00 | 1,609.00 | 1,623.00 | 1,623.00 | 0.31% | 282,900 |
| Jan 6, 2026 | 1,618.00 | 1,623.00 | 1,605.00 | 1,618.00 | 1,618.00 | 0.06% | 298,300 |
| Jan 5, 2026 | 1,607.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.94% | 215,700 |
| Dec 30, 2025 | 1,610.00 | 1,620.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.11% | 162,900 |
| Dec 29, 2025 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 241,200 |
| Dec 26, 2025 | 1,609.00 | 1,610.00 | 1,587.00 | 1,600.00 | 1,600.00 | - | 240,600 |
| Dec 25, 2025 | 1,598.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.52% | 532,400 |
| Dec 24, 2025 | 1,624.00 | 1,624.00 | 1,569.00 | 1,576.00 | 1,576.00 | -2.96% | 1,334,300 |
| Dec 23, 2025 | 1,601.00 | 1,629.00 | 1,599.00 | 1,624.00 | 1,624.00 | 1.06% | 217,200 |
| Dec 22, 2025 | 1,620.00 | 1,623.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.63% | 218,100 |
| Dec 19, 2025 | 1,580.00 | 1,597.00 | 1,579.00 | 1,597.00 | 1,597.00 | 1.65% | 215,200 |
| Dec 18, 2025 | 1,586.00 | 1,595.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.19% | 262,000 |
| Dec 17, 2025 | 1,622.00 | 1,639.00 | 1,576.00 | 1,590.00 | 1,590.00 | -3.34% | 701,100 |
| Dec 16, 2025 | 1,584.00 | 1,665.00 | 1,554.00 | 1,645.00 | 1,645.00 | 4.38% | 595,000 |
| Dec 15, 2025 | 1,545.00 | 1,576.00 | 1,545.00 | 1,576.00 | 1,576.00 | 0.25% | 246,900 |
| Dec 12, 2025 | 1,558.00 | 1,574.00 | 1,556.00 | 1,572.00 | 1,572.00 | 1.29% | 133,700 |
| Dec 11, 2025 | 1,557.00 | 1,576.00 | 1,540.00 | 1,552.00 | 1,552.00 | -0.83% | 241,200 |
| Dec 10, 2025 | 1,559.00 | 1,615.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.51% | 492,000 |
| Dec 9, 2025 | 1,576.00 | 1,598.00 | 1,540.00 | 1,557.00 | 1,557.00 | -6.60% | 837,000 |
| Dec 8, 2025 | 1,665.00 | 1,672.00 | 1,652.00 | 1,667.00 | 1,667.00 | 1.21% | 51,200 |
| Dec 5, 2025 | 1,656.00 | 1,658.00 | 1,645.00 | 1,647.00 | 1,647.00 | -1.08% | 68,700 |
| Dec 4, 2025 | 1,660.00 | 1,673.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.06% | 49,500 |
| Dec 3, 2025 | 1,668.00 | 1,674.00 | 1,657.00 | 1,664.00 | 1,664.00 | -0.12% | 73,300 |
| Dec 2, 2025 | 1,667.00 | 1,682.00 | 1,663.00 | 1,666.00 | 1,666.00 | - | 61,300 |
| Dec 1, 2025 | 1,699.00 | 1,699.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.94% | 53,000 |
| Nov 28, 2025 | 1,691.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,699.00 | 0.12% | 62,400 |
| Nov 27, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.24% | 47,100 |
| Nov 26, 2025 | 1,690.00 | 1,709.00 | 1,688.00 | 1,701.00 | 1,701.00 | 0.65% | 80,400 |
| Nov 25, 2025 | 1,685.00 | 1,694.00 | 1,671.00 | 1,690.00 | 1,690.00 | - | 57,100 |
| Nov 21, 2025 | 1,657.00 | 1,697.00 | 1,657.00 | 1,690.00 | 1,690.00 | 1.26% | 80,200 |
| Nov 20, 2025 | 1,677.00 | 1,683.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.24% | 74,000 |
| Nov 19, 2025 | 1,686.00 | 1,689.00 | 1,653.00 | 1,665.00 | 1,665.00 | -1.65% | 89,400 |
| Nov 18, 2025 | 1,682.00 | 1,701.00 | 1,673.00 | 1,693.00 | 1,693.00 | -0.12% | 102,700 |
| Nov 17, 2025 | 1,693.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,695.00 | 1.32% | 53,300 |
| Nov 14, 2025 | 1,651.00 | 1,691.00 | 1,650.00 | 1,673.00 | 1,673.00 | -0.42% | 92,700 |
| Nov 13, 2025 | 1,710.00 | 1,726.00 | 1,668.00 | 1,680.00 | 1,680.00 | -3.11% | 141,900 |
| Nov 12, 2025 | 1,710.00 | 1,739.00 | 1,700.00 | 1,734.00 | 1,734.00 | 1.64% | 99,200 |
| Nov 11, 2025 | 1,698.00 | 1,724.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.64% | 128,800 |
| Nov 10, 2025 | 1,705.00 | 1,730.00 | 1,696.00 | 1,717.00 | 1,717.00 | 0.70% | 215,600 |