TOA Corporation (TYO:6809)
Japan · Delayed Price · Currency is JPY 1,544.00
+4.00 (0.26%)
Jun 4, 2026, 3:30 PM JST
TOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,536.00 | 1,555.00 | 1,533.00 | 1,544.00 | 1,544.00 | 0.26% | 80,500 |
| Jun 3, 2026 | 1,554.00 | 1,560.00 | 1,536.00 | 1,540.00 | 1,540.00 | -1.16% | 134,700 |
| Jun 2, 2026 | 1,540.00 | 1,558.00 | 1,522.00 | 1,558.00 | 1,558.00 | 1.50% | 135,400 |
| Jun 1, 2026 | 1,550.00 | 1,554.00 | 1,534.00 | 1,535.00 | 1,535.00 | -1.10% | 131,200 |
| May 29, 2026 | 1,542.00 | 1,568.00 | 1,535.00 | 1,552.00 | 1,552.00 | 0.52% | 118,100 |
| May 28, 2026 | 1,526.00 | 1,549.00 | 1,514.00 | 1,544.00 | 1,544.00 | 0.46% | 183,400 |
| May 27, 2026 | 1,560.00 | 1,563.00 | 1,530.00 | 1,537.00 | 1,537.00 | -1.09% | 134,700 |
| May 26, 2026 | 1,560.00 | 1,562.00 | 1,544.00 | 1,554.00 | 1,554.00 | -0.38% | 66,500 |
| May 25, 2026 | 1,582.00 | 1,582.00 | 1,557.00 | 1,560.00 | 1,560.00 | 0.19% | 118,700 |
| May 22, 2026 | 1,547.00 | 1,559.00 | 1,530.00 | 1,557.00 | 1,557.00 | 1.43% | 170,100 |
| May 21, 2026 | 1,533.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,535.00 | 0.66% | 153,500 |
| May 20, 2026 | 1,601.00 | 1,602.00 | 1,512.00 | 1,525.00 | 1,525.00 | -4.63% | 295,600 |
| May 19, 2026 | 1,580.00 | 1,599.00 | 1,577.00 | 1,599.00 | 1,599.00 | 1.40% | 112,500 |
| May 18, 2026 | 1,598.00 | 1,598.00 | 1,567.00 | 1,577.00 | 1,577.00 | -1.74% | 94,500 |
| May 15, 2026 | 1,586.00 | 1,614.00 | 1,584.00 | 1,605.00 | 1,605.00 | 1.52% | 155,200 |
| May 14, 2026 | 1,569.00 | 1,585.00 | 1,562.00 | 1,581.00 | 1,581.00 | 0.51% | 116,400 |
| May 13, 2026 | 1,562.00 | 1,584.00 | 1,554.00 | 1,573.00 | 1,573.00 | 0.96% | 146,700 |
| 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 | -3.25% | 192,500 |
| Mar 27, 2026 | 1,873.00 | 1,907.00 | 1,871.00 | 1,898.00 | 1,848.00 | 1.01% | 184,200 |
| Mar 26, 2026 | 1,898.00 | 1,926.00 | 1,857.00 | 1,879.00 | 1,829.50 | -0.21% | 151,300 |
| Mar 25, 2026 | 1,854.00 | 1,888.00 | 1,854.00 | 1,883.00 | 1,833.40 | 3.80% | 171,800 |
| Mar 24, 2026 | 1,813.00 | 1,829.00 | 1,805.00 | 1,814.00 | 1,766.21 | 2.31% | 119,700 |
| Mar 23, 2026 | 1,801.00 | 1,804.00 | 1,753.00 | 1,773.00 | 1,726.29 | -2.26% | 269,700 |