TOA Corporation (TYO:6809)
Japan · Delayed Price · Currency is JPY 1,753.00
+34.00 (1.98%)
Oct 6, 2026, 2:15 PM JST
TOA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,692.00 | 1,719.00 | 1,682.00 | 1,719.00 | 1,719.00 | 1.66% | 128,100 |
| Oct 2, 2026 | 1,701.00 | 1,716.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.51% | 87,100 |
| Oct 1, 2026 | 1,714.00 | 1,727.00 | 1,690.00 | 1,717.00 | 1,717.00 | -0.06% | 92,900 |
| Sep 30, 2026 | 1,725.00 | 1,728.00 | 1,708.00 | 1,718.00 | 1,718.00 | 0.06% | 66,700 |
| Sep 29, 2026 | 1,725.00 | 1,727.00 | 1,710.00 | 1,717.00 | 1,717.00 | -0.29% | 104,100 |
| Sep 28, 2026 | 1,783.00 | 1,786.00 | 1,745.00 | 1,762.00 | 1,722.00 | -0.90% | 157,300 |
| Sep 25, 2026 | 1,779.00 | 1,789.00 | 1,771.00 | 1,778.00 | 1,737.64 | 0.62% | 73,000 |
| Sep 24, 2026 | 1,770.00 | 1,777.00 | 1,761.00 | 1,767.00 | 1,726.89 | 0.28% | 76,400 |
| Sep 18, 2026 | 1,777.00 | 1,781.00 | 1,760.00 | 1,762.00 | 1,722.00 | -1.07% | 126,500 |
| Sep 17, 2026 | 1,749.00 | 1,784.00 | 1,749.00 | 1,781.00 | 1,740.57 | 1.54% | 63,900 |
| Sep 16, 2026 | 1,749.00 | 1,763.00 | 1,746.00 | 1,754.00 | 1,714.18 | 0.06% | 69,500 |
| Sep 15, 2026 | 1,735.00 | 1,758.00 | 1,732.00 | 1,753.00 | 1,713.20 | 1.04% | 72,500 |
| Sep 14, 2026 | 1,717.00 | 1,735.00 | 1,708.00 | 1,735.00 | 1,695.61 | 1.58% | 42,800 |
| Sep 11, 2026 | 1,700.00 | 1,721.00 | 1,695.00 | 1,708.00 | 1,669.23 | -0.52% | 79,000 |
| Sep 10, 2026 | 1,708.00 | 1,717.00 | 1,694.00 | 1,717.00 | 1,678.02 | 0.53% | 53,300 |
| Sep 9, 2026 | 1,714.00 | 1,718.00 | 1,697.00 | 1,708.00 | 1,669.23 | -0.35% | 103,400 |
| Sep 8, 2026 | 1,750.00 | 1,755.00 | 1,714.00 | 1,714.00 | 1,675.09 | -2.72% | 86,500 |
| Sep 7, 2026 | 1,773.00 | 1,781.00 | 1,758.00 | 1,762.00 | 1,722.00 | -0.06% | 57,500 |
| Sep 4, 2026 | 1,762.00 | 1,772.00 | 1,745.00 | 1,763.00 | 1,722.98 | -0.40% | 67,300 |
| Sep 3, 2026 | 1,771.00 | 1,785.00 | 1,762.00 | 1,770.00 | 1,729.82 | -0.39% | 87,800 |
| Sep 2, 2026 | 1,781.00 | 1,789.00 | 1,767.00 | 1,777.00 | 1,736.66 | -0.39% | 127,400 |
| Sep 1, 2026 | 1,740.00 | 1,784.00 | 1,740.00 | 1,784.00 | 1,743.50 | 2.00% | 158,100 |
| Aug 31, 2026 | 1,696.00 | 1,755.00 | 1,691.00 | 1,749.00 | 1,709.30 | 2.58% | 132,200 |
| Aug 28, 2026 | 1,703.00 | 1,712.00 | 1,693.00 | 1,705.00 | 1,666.29 | 0.12% | 60,700 |
| Aug 27, 2026 | 1,695.00 | 1,712.00 | 1,695.00 | 1,703.00 | 1,664.34 | 0.47% | 45,500 |
| Aug 26, 2026 | 1,699.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,656.52 | 0.30% | 30,700 |
| Aug 25, 2026 | 1,686.00 | 1,696.00 | 1,683.00 | 1,690.00 | 1,651.63 | 0.24% | 46,700 |
| Aug 24, 2026 | 1,700.00 | 1,705.00 | 1,686.00 | 1,686.00 | 1,647.73 | -0.35% | 62,700 |
| Aug 21, 2026 | 1,688.00 | 1,700.00 | 1,681.00 | 1,692.00 | 1,653.59 | -0.82% | 83,700 |
| Aug 20, 2026 | 1,698.00 | 1,708.00 | 1,682.00 | 1,706.00 | 1,667.27 | 1.67% | 90,300 |
| Aug 19, 2026 | 1,690.00 | 1,692.00 | 1,673.00 | 1,678.00 | 1,639.91 | -1.47% | 91,200 |
| Aug 18, 2026 | 1,706.00 | 1,721.00 | 1,703.00 | 1,703.00 | 1,664.34 | -1.22% | 80,400 |
| Aug 17, 2026 | 1,746.00 | 1,755.00 | 1,720.00 | 1,724.00 | 1,684.86 | -1.26% | 79,800 |
| Aug 14, 2026 | 1,718.00 | 1,755.00 | 1,716.00 | 1,746.00 | 1,706.36 | 1.16% | 144,400 |
| Aug 13, 2026 | 1,713.00 | 1,738.00 | 1,713.00 | 1,726.00 | 1,686.82 | 1.29% | 124,700 |
| Aug 12, 2026 | 1,694.00 | 1,705.00 | 1,683.00 | 1,704.00 | 1,665.32 | 1.31% | 116,400 |
| Aug 10, 2026 | 1,660.00 | 1,688.00 | 1,653.00 | 1,682.00 | 1,643.82 | 0.78% | 90,800 |
| Aug 7, 2026 | 1,680.00 | 1,680.00 | 1,658.00 | 1,669.00 | 1,631.11 | - | 93,300 |
| Aug 6, 2026 | 1,636.00 | 1,672.00 | 1,636.00 | 1,669.00 | 1,631.11 | 0.60% | 97,900 |
| Aug 5, 2026 | 1,650.00 | 1,664.00 | 1,630.00 | 1,659.00 | 1,621.34 | 3.17% | 164,800 |
| Aug 4, 2026 | 1,610.00 | 1,625.00 | 1,592.00 | 1,608.00 | 1,571.50 | 0.37% | 101,100 |
| Aug 3, 2026 | 1,621.00 | 1,621.00 | 1,582.00 | 1,602.00 | 1,565.63 | -1.60% | 144,700 |
| Jul 31, 2026 | 1,633.00 | 1,641.00 | 1,615.00 | 1,628.00 | 1,591.04 | -0.31% | 65,000 |
| Jul 30, 2026 | 1,632.00 | 1,642.00 | 1,623.00 | 1,633.00 | 1,595.93 | -0.37% | 67,600 |
| Jul 29, 2026 | 1,638.00 | 1,645.00 | 1,617.00 | 1,639.00 | 1,601.79 | 0.18% | 81,900 |
| Jul 28, 2026 | 1,639.00 | 1,645.00 | 1,620.00 | 1,636.00 | 1,598.86 | -0.18% | 71,000 |
| Jul 27, 2026 | 1,629.00 | 1,642.00 | 1,614.00 | 1,639.00 | 1,601.79 | 1.67% | 94,200 |
| Jul 24, 2026 | 1,613.00 | 1,614.00 | 1,601.00 | 1,612.00 | 1,575.41 | -0.43% | 51,000 |
| Jul 23, 2026 | 1,624.00 | 1,630.00 | 1,606.00 | 1,619.00 | 1,582.25 | -0.06% | 61,300 |
| Jul 22, 2026 | 1,622.00 | 1,634.00 | 1,606.00 | 1,620.00 | 1,583.22 | 0.31% | 137,800 |