TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 1,805.00
-1.00 (-0.06%)
Mar 6, 2026, 3:30 PM JST
TOYO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,825.00 | 1,826.00 | 1,785.00 | 1,806.00 | 1,806.00 | 3.67% | 76,800 |
| Mar 4, 2026 | 1,790.00 | 1,798.00 | 1,701.00 | 1,742.00 | 1,742.00 | -3.49% | 158,900 |
| Mar 3, 2026 | 1,867.00 | 1,867.00 | 1,805.00 | 1,805.00 | 1,805.00 | -3.32% | 97,900 |
| Mar 2, 2026 | 1,864.00 | 1,881.00 | 1,842.00 | 1,867.00 | 1,867.00 | -1.94% | 91,500 |
| Feb 27, 2026 | 1,867.00 | 1,907.00 | 1,861.00 | 1,904.00 | 1,904.00 | 2.20% | 72,300 |
| Feb 26, 2026 | 1,896.00 | 1,898.00 | 1,859.00 | 1,863.00 | 1,863.00 | -1.06% | 78,800 |
| Feb 25, 2026 | 1,853.00 | 1,895.00 | 1,843.00 | 1,883.00 | 1,883.00 | 1.78% | 141,500 |
| Feb 24, 2026 | 1,878.00 | 1,878.00 | 1,839.00 | 1,850.00 | 1,850.00 | - | 91,800 |
| Feb 20, 2026 | 1,865.00 | 1,882.00 | 1,848.00 | 1,850.00 | 1,850.00 | -1.65% | 107,400 |
| Feb 19, 2026 | 1,860.00 | 1,888.00 | 1,846.00 | 1,881.00 | 1,881.00 | 1.68% | 135,100 |
| Feb 18, 2026 | 1,835.00 | 1,865.00 | 1,787.00 | 1,850.00 | 1,850.00 | 2.32% | 143,400 |
| Feb 17, 2026 | 1,832.00 | 1,832.00 | 1,800.00 | 1,808.00 | 1,808.00 | -1.58% | 116,600 |
| Feb 16, 2026 | 1,800.00 | 1,840.00 | 1,788.00 | 1,837.00 | 1,837.00 | -4.02% | 167,000 |
| Feb 13, 2026 | 1,965.00 | 1,965.00 | 1,892.00 | 1,914.00 | 1,914.00 | -1.95% | 133,000 |
| Feb 12, 2026 | 1,955.00 | 1,977.00 | 1,941.00 | 1,952.00 | 1,952.00 | 0.88% | 115,500 |
| Feb 10, 2026 | 1,919.00 | 1,965.00 | 1,914.00 | 1,935.00 | 1,935.00 | 2.33% | 120,200 |
| Feb 9, 2026 | 1,907.00 | 1,907.00 | 1,877.00 | 1,891.00 | 1,891.00 | 1.78% | 70,100 |
| Feb 6, 2026 | 1,819.00 | 1,858.00 | 1,810.00 | 1,858.00 | 1,858.00 | 1.14% | 54,600 |
| Feb 5, 2026 | 1,833.00 | 1,865.00 | 1,831.00 | 1,837.00 | 1,837.00 | 0.66% | 65,300 |
| Feb 4, 2026 | 1,815.00 | 1,847.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.27% | 70,000 |
| Feb 3, 2026 | 1,810.00 | 1,829.00 | 1,806.00 | 1,820.00 | 1,820.00 | 1.68% | 59,500 |
| Feb 2, 2026 | 1,795.00 | 1,830.00 | 1,787.00 | 1,790.00 | 1,790.00 | 0.22% | 58,700 |
| Jan 30, 2026 | 1,792.00 | 1,793.00 | 1,770.00 | 1,786.00 | 1,786.00 | -0.11% | 45,000 |
| Jan 29, 2026 | 1,777.00 | 1,796.00 | 1,759.00 | 1,788.00 | 1,788.00 | 0.68% | 55,000 |
| Jan 28, 2026 | 1,790.00 | 1,790.00 | 1,756.00 | 1,776.00 | 1,776.00 | -1.55% | 65,600 |
| Jan 27, 2026 | 1,810.00 | 1,810.00 | 1,786.00 | 1,804.00 | 1,804.00 | 0.17% | 66,200 |
| Jan 26, 2026 | 1,821.00 | 1,825.00 | 1,796.00 | 1,801.00 | 1,801.00 | -2.91% | 94,400 |
| Jan 23, 2026 | 1,852.00 | 1,862.00 | 1,833.00 | 1,855.00 | 1,855.00 | 1.70% | 84,300 |
| Jan 22, 2026 | 1,788.00 | 1,841.00 | 1,788.00 | 1,824.00 | 1,824.00 | 2.18% | 79,400 |
| Jan 21, 2026 | 1,756.00 | 1,788.00 | 1,749.00 | 1,785.00 | 1,785.00 | 0.34% | 62,800 |
| Jan 20, 2026 | 1,814.00 | 1,814.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.28% | 77,600 |
| Jan 19, 2026 | 1,830.00 | 1,840.00 | 1,794.00 | 1,802.00 | 1,802.00 | -1.85% | 108,500 |
| Jan 16, 2026 | 1,810.00 | 1,836.00 | 1,807.00 | 1,836.00 | 1,836.00 | 1.27% | 60,200 |
| Jan 15, 2026 | 1,777.00 | 1,814.00 | 1,777.00 | 1,813.00 | 1,813.00 | 1.12% | 45,100 |
| Jan 14, 2026 | 1,789.00 | 1,797.00 | 1,778.00 | 1,793.00 | 1,793.00 | 0.84% | 39,300 |
| Jan 13, 2026 | 1,797.00 | 1,798.00 | 1,767.00 | 1,778.00 | 1,778.00 | 0.28% | 87,400 |
| Jan 9, 2026 | 1,763.00 | 1,779.00 | 1,763.00 | 1,773.00 | 1,773.00 | 0.91% | 46,300 |
| Jan 8, 2026 | 1,752.00 | 1,775.00 | 1,750.00 | 1,757.00 | 1,757.00 | -0.17% | 46,400 |
| Jan 7, 2026 | 1,745.00 | 1,767.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.17% | 39,800 |
| Jan 6, 2026 | 1,755.00 | 1,768.00 | 1,750.00 | 1,757.00 | 1,757.00 | 0.98% | 60,600 |
| Jan 5, 2026 | 1,755.00 | 1,766.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.85% | 65,100 |
| Dec 30, 2025 | 1,775.00 | 1,788.00 | 1,755.00 | 1,755.00 | 1,755.00 | -1.68% | 41,400 |
| Dec 29, 2025 | 1,781.00 | 1,789.00 | 1,775.00 | 1,785.00 | 1,785.00 | 0.96% | 44,300 |
| Dec 26, 2025 | 1,783.00 | 1,783.00 | 1,766.00 | 1,768.00 | 1,768.00 | -0.17% | 32,400 |
| Dec 25, 2025 | 1,782.00 | 1,789.00 | 1,765.00 | 1,771.00 | 1,771.00 | 0.51% | 85,400 |
| Dec 24, 2025 | 1,756.00 | 1,777.00 | 1,751.00 | 1,762.00 | 1,762.00 | 0.11% | 45,000 |
| Dec 23, 2025 | 1,741.00 | 1,769.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.69% | 49,300 |
| Dec 22, 2025 | 1,749.00 | 1,754.00 | 1,729.00 | 1,748.00 | 1,748.00 | 1.22% | 59,000 |
| Dec 19, 2025 | 1,705.00 | 1,729.00 | 1,700.00 | 1,727.00 | 1,727.00 | 0.88% | 73,100 |
| Dec 18, 2025 | 1,728.00 | 1,737.00 | 1,711.00 | 1,712.00 | 1,712.00 | -0.41% | 65,700 |