TOA Corporation (TYO:6809)
Japan · Delayed Price · Currency is JPY 1,692.00
-14.00 (-0.82%)
Aug 21, 2026, 3:30 PM JST
TOA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,688.00 | 1,700.00 | 1,681.00 | 1,692.00 | 1,692.00 | -0.82% | 83,700 |
| Aug 20, 2026 | 1,698.00 | 1,708.00 | 1,682.00 | 1,706.00 | 1,706.00 | 1.67% | 90,300 |
| Aug 19, 2026 | 1,690.00 | 1,692.00 | 1,673.00 | 1,678.00 | 1,678.00 | -1.47% | 91,200 |
| Aug 18, 2026 | 1,706.00 | 1,721.00 | 1,703.00 | 1,703.00 | 1,703.00 | -1.22% | 80,400 |
| Aug 17, 2026 | 1,746.00 | 1,755.00 | 1,720.00 | 1,724.00 | 1,724.00 | -1.26% | 79,800 |
| Aug 14, 2026 | 1,718.00 | 1,755.00 | 1,716.00 | 1,746.00 | 1,746.00 | 1.16% | 144,400 |
| Aug 13, 2026 | 1,713.00 | 1,738.00 | 1,713.00 | 1,726.00 | 1,726.00 | 1.29% | 124,700 |
| Aug 12, 2026 | 1,694.00 | 1,705.00 | 1,683.00 | 1,704.00 | 1,704.00 | 1.31% | 116,400 |
| Aug 10, 2026 | 1,660.00 | 1,688.00 | 1,653.00 | 1,682.00 | 1,682.00 | 0.78% | 90,800 |
| Aug 7, 2026 | 1,680.00 | 1,680.00 | 1,658.00 | 1,669.00 | 1,669.00 | - | 93,300 |
| Aug 6, 2026 | 1,636.00 | 1,672.00 | 1,636.00 | 1,669.00 | 1,669.00 | 0.60% | 97,900 |
| Aug 5, 2026 | 1,650.00 | 1,664.00 | 1,630.00 | 1,659.00 | 1,659.00 | 3.17% | 164,800 |
| Aug 4, 2026 | 1,610.00 | 1,625.00 | 1,592.00 | 1,608.00 | 1,608.00 | 0.37% | 101,100 |
| Aug 3, 2026 | 1,621.00 | 1,621.00 | 1,582.00 | 1,602.00 | 1,602.00 | -1.60% | 144,700 |
| Jul 31, 2026 | 1,633.00 | 1,641.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.31% | 65,000 |
| Jul 30, 2026 | 1,632.00 | 1,642.00 | 1,623.00 | 1,633.00 | 1,633.00 | -0.37% | 67,600 |
| Jul 29, 2026 | 1,638.00 | 1,645.00 | 1,617.00 | 1,639.00 | 1,639.00 | 0.18% | 81,900 |
| Jul 28, 2026 | 1,639.00 | 1,645.00 | 1,620.00 | 1,636.00 | 1,636.00 | -0.18% | 71,000 |
| Jul 27, 2026 | 1,629.00 | 1,642.00 | 1,614.00 | 1,639.00 | 1,639.00 | 1.67% | 94,200 |
| Jul 24, 2026 | 1,613.00 | 1,614.00 | 1,601.00 | 1,612.00 | 1,612.00 | -0.43% | 51,000 |
| Jul 23, 2026 | 1,624.00 | 1,630.00 | 1,606.00 | 1,619.00 | 1,619.00 | -0.06% | 61,300 |
| Jul 22, 2026 | 1,622.00 | 1,634.00 | 1,606.00 | 1,620.00 | 1,620.00 | 0.31% | 137,800 |
| Jul 21, 2026 | 1,586.00 | 1,623.00 | 1,584.00 | 1,615.00 | 1,615.00 | 2.93% | 142,600 |
| Jul 17, 2026 | 1,590.00 | 1,591.00 | 1,561.00 | 1,569.00 | 1,569.00 | -1.01% | 77,100 |
| Jul 16, 2026 | 1,598.00 | 1,606.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.43% | 53,400 |
| Jul 15, 2026 | 1,615.00 | 1,617.00 | 1,599.00 | 1,608.00 | 1,608.00 | 0.50% | 62,000 |
| Jul 14, 2026 | 1,612.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.82% | 60,200 |
| Jul 13, 2026 | 1,610.00 | 1,619.00 | 1,583.00 | 1,587.00 | 1,587.00 | -1.43% | 66,100 |
| Jul 10, 2026 | 1,628.00 | 1,628.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.31% | 58,700 |
| Jul 9, 2026 | 1,625.00 | 1,632.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.10% | 83,100 |
| Jul 8, 2026 | 1,640.00 | 1,645.00 | 1,632.00 | 1,633.00 | 1,633.00 | -0.43% | 53,500 |
| Jul 7, 2026 | 1,633.00 | 1,654.00 | 1,630.00 | 1,640.00 | 1,640.00 | 0.92% | 83,900 |
| Jul 6, 2026 | 1,605.00 | 1,633.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.56% | 89,100 |
| Jul 3, 2026 | 1,580.00 | 1,603.00 | 1,579.00 | 1,600.00 | 1,600.00 | 2.17% | 95,600 |
| Jul 2, 2026 | 1,554.00 | 1,578.00 | 1,551.00 | 1,566.00 | 1,566.00 | 0.90% | 83,200 |
| Jul 1, 2026 | 1,556.00 | 1,569.00 | 1,550.00 | 1,552.00 | 1,552.00 | -0.83% | 89,000 |
| Jun 30, 2026 | 1,576.00 | 1,579.00 | 1,559.00 | 1,565.00 | 1,565.00 | -0.70% | 77,200 |
| Jun 29, 2026 | 1,586.00 | 1,604.00 | 1,564.00 | 1,576.00 | 1,576.00 | -0.44% | 118,400 |
| Jun 26, 2026 | 1,574.00 | 1,586.00 | 1,557.00 | 1,583.00 | 1,583.00 | 0.19% | 68,700 |
| Jun 25, 2026 | 1,575.00 | 1,584.00 | 1,568.00 | 1,580.00 | 1,580.00 | 1.67% | 70,000 |
| 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 |