TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 1,855.00
+31.00 (1.70%)
At close: Jan 23, 2026
TOYO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,852.00 | 1,860.00 | 1,833.00 | 1,852.00 | - | 1.54% | 35,200 |
| 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 |
| Dec 17, 2025 | 1,710.00 | 1,724.00 | 1,696.00 | 1,719.00 | 1,719.00 | 0.53% | 43,600 |
| Dec 16, 2025 | 1,736.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.50% | 56,500 |
| Dec 15, 2025 | 1,712.00 | 1,750.00 | 1,674.00 | 1,736.00 | 1,736.00 | 2.72% | 140,100 |
| Dec 12, 2025 | 1,694.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,690.00 | 1.50% | 45,300 |
| Dec 11, 2025 | 1,688.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.65% | 47,300 |
| Dec 10, 2025 | 1,723.00 | 1,728.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.76% | 58,300 |
| Dec 9, 2025 | 1,726.00 | 1,739.00 | 1,700.00 | 1,706.00 | 1,706.00 | -1.95% | 38,100 |
| Dec 8, 2025 | 1,700.00 | 1,740.00 | 1,697.00 | 1,740.00 | 1,740.00 | 3.69% | 65,500 |
| Dec 5, 2025 | 1,697.00 | 1,706.00 | 1,675.00 | 1,678.00 | 1,678.00 | -1.12% | 59,000 |
| Dec 4, 2025 | 1,700.00 | 1,708.00 | 1,689.00 | 1,697.00 | 1,697.00 | 0.35% | 42,900 |
| Dec 3, 2025 | 1,692.00 | 1,707.00 | 1,690.00 | 1,691.00 | 1,691.00 | 0.12% | 54,500 |
| Dec 2, 2025 | 1,704.00 | 1,718.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.41% | 33,900 |
| Dec 1, 2025 | 1,715.00 | 1,720.00 | 1,692.00 | 1,696.00 | 1,696.00 | -0.88% | 47,900 |
| Nov 28, 2025 | 1,695.00 | 1,722.00 | 1,690.00 | 1,711.00 | 1,711.00 | 0.71% | 52,800 |
| Nov 27, 2025 | 1,698.00 | 1,706.00 | 1,686.00 | 1,699.00 | 1,699.00 | 0.77% | 44,800 |
| Nov 26, 2025 | 1,680.00 | 1,700.00 | 1,672.00 | 1,686.00 | 1,686.00 | 0.36% | 51,700 |
| Nov 25, 2025 | 1,686.00 | 1,687.00 | 1,662.00 | 1,680.00 | 1,680.00 | 0.60% | 40,100 |
| Nov 21, 2025 | 1,630.00 | 1,670.00 | 1,629.00 | 1,670.00 | 1,670.00 | 1.33% | 66,200 |
| Nov 20, 2025 | 1,644.00 | 1,655.00 | 1,632.00 | 1,648.00 | 1,648.00 | 1.17% | 34,600 |
| Nov 19, 2025 | 1,680.00 | 1,680.00 | 1,620.00 | 1,629.00 | 1,629.00 | -2.98% | 79,800 |
| Nov 18, 2025 | 1,679.00 | 1,691.00 | 1,672.00 | 1,679.00 | 1,679.00 | -0.24% | 32,700 |
| Nov 17, 2025 | 1,698.00 | 1,701.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.88% | 45,700 |
| Nov 14, 2025 | 1,713.00 | 1,724.00 | 1,685.00 | 1,698.00 | 1,698.00 | -2.08% | 58,900 |
| Nov 13, 2025 | 1,700.00 | 1,734.00 | 1,685.00 | 1,734.00 | 1,734.00 | -0.34% | 139,100 |
| Nov 12, 2025 | 1,700.00 | 1,749.00 | 1,700.00 | 1,740.00 | 1,740.00 | 3.33% | 125,400 |
| Nov 11, 2025 | 1,685.00 | 1,689.00 | 1,655.00 | 1,684.00 | 1,684.00 | 0.48% | 39,300 |
| Nov 10, 2025 | 1,656.00 | 1,680.00 | 1,650.00 | 1,676.00 | 1,676.00 | 1.58% | 31,300 |