TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 1,593.00
+13.00 (0.82%)
Aug 29, 2025, 3:30 PM JST
TOYO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,583.00 | 1,607.00 | 1,580.00 | 1,593.00 | 1,593.00 | 0.82% | 28,600 |
| Aug 28, 2025 | 1,582.00 | 1,587.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 17,800 |
| Aug 27, 2025 | 1,575.00 | 1,581.00 | 1,567.00 | 1,580.00 | 1,580.00 | 0.19% | 20,000 |
| Aug 26, 2025 | 1,590.00 | 1,590.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.88% | 22,400 |
| Aug 25, 2025 | 1,601.00 | 1,601.00 | 1,583.00 | 1,591.00 | 1,591.00 | -0.56% | 23,700 |
| Aug 22, 2025 | 1,586.00 | 1,604.00 | 1,581.00 | 1,600.00 | 1,600.00 | 0.76% | 26,300 |
| Aug 21, 2025 | 1,596.00 | 1,607.00 | 1,586.00 | 1,588.00 | 1,588.00 | -0.50% | 29,600 |
| Aug 20, 2025 | 1,590.00 | 1,606.00 | 1,581.00 | 1,596.00 | 1,596.00 | 0.50% | 55,500 |
| Aug 19, 2025 | 1,579.00 | 1,590.00 | 1,569.00 | 1,588.00 | 1,588.00 | 1.15% | 41,400 |
| Aug 18, 2025 | 1,554.00 | 1,576.00 | 1,554.00 | 1,570.00 | 1,570.00 | 1.16% | 32,800 |
| Aug 15, 2025 | 1,551.00 | 1,556.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.32% | 27,100 |
| Aug 14, 2025 | 1,565.00 | 1,565.00 | 1,543.00 | 1,547.00 | 1,547.00 | -1.15% | 34,100 |
| Aug 13, 2025 | 1,574.00 | 1,581.00 | 1,562.00 | 1,565.00 | 1,565.00 | -0.57% | 50,300 |
| Aug 12, 2025 | 1,579.00 | 1,582.00 | 1,564.00 | 1,574.00 | 1,574.00 | 0.58% | 57,500 |
| Aug 8, 2025 | 1,551.00 | 1,566.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.97% | 40,400 |
| Aug 7, 2025 | 1,542.00 | 1,584.00 | 1,536.00 | 1,550.00 | 1,550.00 | -1.90% | 105,700 |
| Aug 6, 2025 | 1,594.00 | 1,600.00 | 1,573.00 | 1,580.00 | 1,580.00 | - | 58,800 |
| Aug 5, 2025 | 1,534.00 | 1,594.00 | 1,530.00 | 1,580.00 | 1,580.00 | 3.00% | 58,500 |
| Aug 4, 2025 | 1,527.00 | 1,542.00 | 1,521.00 | 1,534.00 | 1,534.00 | -0.26% | 23,400 |
| Aug 1, 2025 | 1,537.00 | 1,555.00 | 1,536.00 | 1,538.00 | 1,538.00 | 0.46% | 21,900 |
| Jul 31, 2025 | 1,520.00 | 1,536.00 | 1,507.00 | 1,531.00 | 1,531.00 | 0.86% | 27,300 |
| Jul 30, 2025 | 1,511.00 | 1,527.00 | 1,511.00 | 1,518.00 | 1,518.00 | 0.20% | 17,500 |
| Jul 29, 2025 | 1,512.00 | 1,519.00 | 1,506.00 | 1,515.00 | 1,515.00 | -0.20% | 18,500 |
| Jul 28, 2025 | 1,509.00 | 1,525.00 | 1,501.00 | 1,518.00 | 1,518.00 | 0.60% | 17,700 |
| Jul 25, 2025 | 1,517.00 | 1,520.00 | 1,498.00 | 1,509.00 | 1,509.00 | -0.26% | 19,700 |
| Jul 24, 2025 | 1,519.00 | 1,524.00 | 1,505.00 | 1,513.00 | 1,513.00 | -0.07% | 29,700 |
| Jul 23, 2025 | 1,507.00 | 1,517.00 | 1,499.00 | 1,514.00 | 1,514.00 | 1.54% | 39,100 |
| Jul 22, 2025 | 1,485.00 | 1,507.00 | 1,485.00 | 1,491.00 | 1,491.00 | - | 23,300 |
| Jul 18, 2025 | 1,519.00 | 1,519.00 | 1,484.00 | 1,491.00 | 1,491.00 | -1.45% | 17,300 |
| Jul 17, 2025 | 1,502.00 | 1,521.00 | 1,489.00 | 1,513.00 | 1,513.00 | 0.73% | 23,900 |
| Jul 16, 2025 | 1,499.00 | 1,511.00 | 1,488.00 | 1,502.00 | 1,502.00 | 0.27% | 19,100 |
| Jul 15, 2025 | 1,490.00 | 1,501.00 | 1,484.00 | 1,498.00 | 1,498.00 | 0.74% | 16,900 |
| Jul 14, 2025 | 1,504.00 | 1,517.00 | 1,487.00 | 1,487.00 | 1,487.00 | -1.00% | 19,100 |
| Jul 11, 2025 | 1,491.00 | 1,509.00 | 1,491.00 | 1,502.00 | 1,502.00 | 0.74% | 22,800 |
| Jul 10, 2025 | 1,502.00 | 1,503.00 | 1,490.00 | 1,491.00 | 1,491.00 | -1.00% | 32,500 |
| Jul 9, 2025 | 1,520.00 | 1,521.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.40% | 16,600 |
| Jul 8, 2025 | 1,507.00 | 1,526.00 | 1,507.00 | 1,512.00 | 1,512.00 | 0.33% | 25,900 |
| Jul 7, 2025 | 1,502.00 | 1,514.00 | 1,491.00 | 1,507.00 | 1,507.00 | 0.13% | 21,300 |
| Jul 4, 2025 | 1,523.00 | 1,523.00 | 1,503.00 | 1,505.00 | 1,505.00 | -0.92% | 15,500 |
| Jul 3, 2025 | 1,513.00 | 1,540.00 | 1,503.00 | 1,519.00 | 1,519.00 | 0.46% | 47,400 |
| Jul 2, 2025 | 1,479.00 | 1,522.00 | 1,479.00 | 1,512.00 | 1,512.00 | 0.87% | 21,000 |
| Jul 1, 2025 | 1,488.00 | 1,506.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.40% | 51,800 |
| Jun 30, 2025 | 1,520.00 | 1,523.00 | 1,487.00 | 1,493.00 | 1,493.00 | -0.93% | 49,500 |
| Jun 27, 2025 | 1,512.00 | 1,524.00 | 1,501.00 | 1,507.00 | 1,507.00 | -0.33% | 36,500 |
| Jun 26, 2025 | 1,496.00 | 1,512.00 | 1,492.00 | 1,512.00 | 1,512.00 | 1.34% | 44,000 |
| Jun 25, 2025 | 1,508.00 | 1,508.00 | 1,481.00 | 1,492.00 | 1,492.00 | 0.34% | 81,300 |
| Jun 24, 2025 | 1,475.00 | 1,489.00 | 1,472.00 | 1,487.00 | 1,487.00 | 1.78% | 43,400 |
| Jun 23, 2025 | 1,450.00 | 1,465.00 | 1,445.00 | 1,461.00 | 1,461.00 | 0.69% | 20,500 |
| Jun 20, 2025 | 1,454.00 | 1,472.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.62% | 44,200 |
| Jun 19, 2025 | 1,461.00 | 1,466.00 | 1,445.00 | 1,460.00 | 1,460.00 | -0.68% | 14,700 |