TOA Corporation (TYO:6809)
Japan · Delayed Price · Currency is JPY 1,558.00
-12.00 (-0.76%)
May 12, 2026, 3:30 PM JST
TOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,570.00 | 1,575.00 | 1,555.00 | 1,558.00 | 1,558.00 | -0.76% | 228,900 |
| May 11, 2026 | 1,580.00 | 1,600.00 | 1,566.00 | 1,570.00 | 1,570.00 | 0.06% | 468,800 |
| May 8, 2026 | 1,604.00 | 1,608.00 | 1,565.00 | 1,569.00 | 1,569.00 | -11.85% | 922,300 |
| May 7, 2026 | 1,775.00 | 1,805.00 | 1,760.00 | 1,780.00 | 1,780.00 | 1.89% | 349,700 |
| May 1, 2026 | 1,730.00 | 1,756.00 | 1,707.00 | 1,747.00 | 1,747.00 | 0.98% | 176,200 |
| Apr 30, 2026 | 1,726.00 | 1,730.00 | 1,702.00 | 1,730.00 | 1,730.00 | -0.80% | 74,400 |
| Apr 28, 2026 | 1,700.00 | 1,744.00 | 1,699.00 | 1,744.00 | 1,744.00 | 2.17% | 142,200 |
| Apr 27, 2026 | 1,720.00 | 1,734.00 | 1,700.00 | 1,707.00 | 1,707.00 | -0.35% | 121,000 |
| Apr 24, 2026 | 1,757.00 | 1,757.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.83% | 91,700 |
| Apr 23, 2026 | 1,750.00 | 1,761.00 | 1,725.00 | 1,745.00 | 1,745.00 | -0.91% | 86,600 |
| Apr 22, 2026 | 1,786.00 | 1,786.00 | 1,752.00 | 1,761.00 | 1,761.00 | -1.40% | 66,600 |
| Apr 21, 2026 | 1,773.00 | 1,790.00 | 1,759.00 | 1,786.00 | 1,786.00 | 0.96% | 100,800 |
| Apr 20, 2026 | 1,800.00 | 1,807.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.23% | 67,200 |
| Apr 17, 2026 | 1,784.00 | 1,792.00 | 1,774.00 | 1,791.00 | 1,791.00 | 0.84% | 99,000 |
| Apr 16, 2026 | 1,780.00 | 1,796.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.22% | 55,500 |
| Apr 15, 2026 | 1,792.00 | 1,817.00 | 1,768.00 | 1,780.00 | 1,780.00 | 0.17% | 116,400 |
| Apr 14, 2026 | 1,800.00 | 1,806.00 | 1,774.00 | 1,777.00 | 1,777.00 | -0.50% | 57,300 |
| Apr 13, 2026 | 1,800.00 | 1,820.00 | 1,782.00 | 1,786.00 | 1,786.00 | -1.16% | 64,900 |
| Apr 10, 2026 | 1,821.00 | 1,836.00 | 1,803.00 | 1,807.00 | 1,807.00 | -0.44% | 83,900 |
| Apr 9, 2026 | 1,849.00 | 1,852.00 | 1,813.00 | 1,815.00 | 1,815.00 | -1.57% | 80,900 |
| Apr 8, 2026 | 1,840.00 | 1,845.00 | 1,817.00 | 1,844.00 | 1,844.00 | 1.54% | 101,200 |
| Apr 7, 2026 | 1,803.00 | 1,826.00 | 1,801.00 | 1,816.00 | 1,816.00 | 1.40% | 168,400 |
| Apr 6, 2026 | 1,772.00 | 1,804.00 | 1,765.00 | 1,791.00 | 1,791.00 | 0.06% | 74,600 |
| Apr 3, 2026 | 1,809.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.17% | 69,600 |
| Apr 2, 2026 | 1,803.00 | 1,830.00 | 1,776.00 | 1,787.00 | 1,787.00 | -0.67% | 88,500 |
| Apr 1, 2026 | 1,791.00 | 1,799.00 | 1,766.00 | 1,799.00 | 1,799.00 | 2.74% | 135,300 |
| Mar 31, 2026 | 1,778.00 | 1,782.00 | 1,741.00 | 1,751.00 | 1,751.00 | -2.07% | 162,300 |
| Mar 30, 2026 | 1,779.00 | 1,818.00 | 1,773.00 | 1,788.00 | 1,788.00 | -5.80% | 192,500 |
| Mar 27, 2026 | 1,873.00 | 1,907.00 | 1,871.00 | 1,898.00 | 1,850.00 | 1.01% | 184,200 |
| Mar 26, 2026 | 1,898.00 | 1,926.00 | 1,857.00 | 1,879.00 | 1,831.48 | -0.21% | 151,300 |
| Mar 25, 2026 | 1,854.00 | 1,888.00 | 1,854.00 | 1,883.00 | 1,835.38 | 3.80% | 171,800 |
| Mar 24, 2026 | 1,813.00 | 1,829.00 | 1,805.00 | 1,814.00 | 1,768.12 | 2.31% | 119,700 |
| Mar 23, 2026 | 1,801.00 | 1,804.00 | 1,753.00 | 1,773.00 | 1,728.16 | -2.26% | 269,700 |
| Mar 19, 2026 | 1,834.00 | 1,838.00 | 1,801.00 | 1,814.00 | 1,768.12 | 1.11% | 470,100 |
| Mar 18, 2026 | 1,750.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,748.63 | 3.52% | 73,000 |
| Mar 17, 2026 | 1,752.00 | 1,766.00 | 1,727.00 | 1,733.00 | 1,689.17 | -0.40% | 63,000 |
| Mar 16, 2026 | 1,749.00 | 1,762.00 | 1,721.00 | 1,740.00 | 1,696.00 | -0.11% | 91,200 |
| Mar 13, 2026 | 1,737.00 | 1,762.00 | 1,736.00 | 1,742.00 | 1,697.95 | -0.74% | 88,900 |
| Mar 12, 2026 | 1,788.00 | 1,792.00 | 1,748.00 | 1,755.00 | 1,710.62 | -2.77% | 110,100 |
| Mar 11, 2026 | 1,795.00 | 1,826.00 | 1,793.00 | 1,805.00 | 1,759.35 | 1.80% | 109,800 |
| Mar 10, 2026 | 1,760.00 | 1,790.00 | 1,741.00 | 1,773.00 | 1,728.16 | 2.84% | 131,200 |
| Mar 9, 2026 | 1,700.00 | 1,724.00 | 1,687.00 | 1,724.00 | 1,680.40 | -3.31% | 197,800 |
| Mar 6, 2026 | 1,753.00 | 1,783.00 | 1,743.00 | 1,783.00 | 1,737.91 | 0.22% | 110,800 |
| Mar 5, 2026 | 1,800.00 | 1,810.00 | 1,773.00 | 1,779.00 | 1,734.01 | 3.13% | 110,400 |
| Mar 4, 2026 | 1,757.00 | 1,770.00 | 1,694.00 | 1,725.00 | 1,681.38 | -3.63% | 247,500 |
| Mar 3, 2026 | 1,826.00 | 1,841.00 | 1,790.00 | 1,790.00 | 1,744.73 | -3.40% | 181,800 |
| Mar 2, 2026 | 1,803.00 | 1,859.00 | 1,793.00 | 1,853.00 | 1,806.14 | 0.76% | 211,700 |
| Feb 27, 2026 | 1,803.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,792.49 | 2.00% | 114,000 |
| Feb 26, 2026 | 1,810.00 | 1,827.00 | 1,797.00 | 1,803.00 | 1,757.40 | -0.44% | 157,500 |
| Feb 25, 2026 | 1,838.00 | 1,838.00 | 1,806.00 | 1,811.00 | 1,765.20 | -0.33% | 120,500 |