TOA Corporation (TYO:6809)
Japan · Delayed Price · Currency is JPY 1,576.00
+22.00 (1.42%)
Jun 25, 2026, 11:23 AM JST
TOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,558.00 | 1,573.00 | 1,554.00 | 1,554.00 | 1,554.00 | -0.26% | 87,900 |
| Jun 23, 2026 | 1,557.00 | 1,567.00 | 1,552.00 | 1,558.00 | 1,558.00 | 0.06% | 55,600 |
| Jun 22, 2026 | 1,555.00 | 1,574.00 | 1,551.00 | 1,557.00 | 1,557.00 | -0.19% | 65,500 |
| Jun 19, 2026 | 1,570.00 | 1,579.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.70% | 108,000 |
| Jun 18, 2026 | 1,569.00 | 1,577.00 | 1,556.00 | 1,571.00 | 1,571.00 | 0.26% | 63,000 |
| Jun 17, 2026 | 1,565.00 | 1,583.00 | 1,563.00 | 1,567.00 | 1,567.00 | 0.13% | 78,500 |
| Jun 16, 2026 | 1,560.00 | 1,565.00 | 1,551.00 | 1,565.00 | 1,565.00 | -0.38% | 68,400 |
| Jun 15, 2026 | 1,577.00 | 1,580.00 | 1,566.00 | 1,571.00 | 1,571.00 | 0.96% | 69,100 |
| Jun 12, 2026 | 1,560.00 | 1,562.00 | 1,546.00 | 1,556.00 | 1,556.00 | 0.52% | 90,100 |
| Jun 11, 2026 | 1,562.00 | 1,563.00 | 1,527.00 | 1,548.00 | 1,548.00 | -0.90% | 79,200 |
| Jun 10, 2026 | 1,572.00 | 1,586.00 | 1,548.00 | 1,562.00 | 1,562.00 | -0.76% | 103,700 |
| Jun 9, 2026 | 1,559.00 | 1,582.00 | 1,554.00 | 1,574.00 | 1,574.00 | 1.61% | 101,500 |
| Jun 8, 2026 | 1,543.00 | 1,553.00 | 1,533.00 | 1,549.00 | 1,549.00 | -1.53% | 112,300 |
| Jun 5, 2026 | 1,550.00 | 1,582.00 | 1,547.00 | 1,573.00 | 1,573.00 | 1.88% | 97,600 |
| 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 |