TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 2,090.00
+31.00 (1.51%)
May 29, 2026, 3:30 PM JST
TOYO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,109.00 | 2,170.00 | 2,090.00 | 2,090.00 | 2,090.00 | 1.51% | 310,100 |
| May 28, 2026 | 2,063.00 | 2,082.00 | 2,020.00 | 2,059.00 | 2,059.00 | -0.19% | 236,400 |
| May 27, 2026 | 2,227.00 | 2,230.00 | 2,039.00 | 2,063.00 | 2,063.00 | -5.24% | 579,000 |
| May 26, 2026 | 2,049.00 | 2,232.00 | 2,010.00 | 2,177.00 | 2,177.00 | 13.98% | 769,200 |
| May 25, 2026 | 1,913.00 | 1,961.00 | 1,889.00 | 1,910.00 | 1,910.00 | 2.08% | 138,200 |
| May 22, 2026 | 1,859.00 | 1,890.00 | 1,848.00 | 1,871.00 | 1,871.00 | 1.85% | 93,600 |
| May 21, 2026 | 1,824.00 | 1,848.00 | 1,821.00 | 1,837.00 | 1,837.00 | 0.71% | 55,500 |
| May 20, 2026 | 1,860.00 | 1,860.00 | 1,800.00 | 1,824.00 | 1,824.00 | -2.30% | 112,100 |
| May 19, 2026 | 1,895.00 | 1,904.00 | 1,850.00 | 1,867.00 | 1,867.00 | -0.37% | 117,300 |
| May 18, 2026 | 1,840.00 | 1,894.00 | 1,838.00 | 1,874.00 | 1,874.00 | 2.18% | 181,800 |
| May 15, 2026 | 1,887.00 | 1,940.00 | 1,810.00 | 1,834.00 | 1,834.00 | -2.50% | 225,700 |
| May 14, 2026 | 1,981.00 | 1,998.00 | 1,870.00 | 1,881.00 | 1,881.00 | 5.61% | 361,000 |
| May 13, 2026 | 1,762.00 | 1,808.00 | 1,752.00 | 1,781.00 | 1,781.00 | 1.71% | 130,700 |
| May 12, 2026 | 1,774.00 | 1,794.00 | 1,751.00 | 1,751.00 | 1,751.00 | -0.96% | 99,700 |
| May 11, 2026 | 1,790.00 | 1,808.00 | 1,757.00 | 1,768.00 | 1,768.00 | -0.95% | 89,900 |
| May 8, 2026 | 1,814.00 | 1,814.00 | 1,773.00 | 1,785.00 | 1,785.00 | -2.08% | 77,600 |
| May 7, 2026 | 1,798.00 | 1,847.00 | 1,772.00 | 1,823.00 | 1,823.00 | 2.65% | 102,300 |
| May 1, 2026 | 1,782.00 | 1,791.00 | 1,757.00 | 1,776.00 | 1,776.00 | -0.17% | 77,000 |
| Apr 30, 2026 | 1,786.00 | 1,793.00 | 1,764.00 | 1,779.00 | 1,779.00 | -1.06% | 70,000 |
| Apr 28, 2026 | 1,784.00 | 1,801.00 | 1,770.00 | 1,798.00 | 1,798.00 | 0.78% | 178,200 |
| Apr 27, 2026 | 1,792.00 | 1,812.00 | 1,775.00 | 1,784.00 | 1,784.00 | -0.39% | 79,500 |
| Apr 24, 2026 | 1,795.00 | 1,807.00 | 1,773.00 | 1,791.00 | 1,791.00 | -0.22% | 79,900 |
| Apr 23, 2026 | 1,833.00 | 1,833.00 | 1,791.00 | 1,795.00 | 1,795.00 | -2.50% | 88,100 |
| Apr 22, 2026 | 1,854.00 | 1,857.00 | 1,827.00 | 1,841.00 | 1,841.00 | -0.65% | 71,600 |
| Apr 21, 2026 | 1,834.00 | 1,857.00 | 1,813.00 | 1,853.00 | 1,853.00 | 0.65% | 88,300 |
| Apr 20, 2026 | 1,831.00 | 1,841.00 | 1,812.00 | 1,841.00 | 1,841.00 | 1.71% | 100,400 |
| Apr 17, 2026 | 1,800.00 | 1,817.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.78% | 91,000 |
| Apr 16, 2026 | 1,800.00 | 1,816.00 | 1,782.00 | 1,796.00 | 1,796.00 | 1.18% | 123,600 |
| Apr 15, 2026 | 1,750.00 | 1,799.00 | 1,750.00 | 1,775.00 | 1,775.00 | 3.98% | 128,800 |
| Apr 14, 2026 | 1,715.00 | 1,728.00 | 1,703.00 | 1,707.00 | 1,707.00 | -0.12% | 52,600 |
| Apr 13, 2026 | 1,700.00 | 1,712.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.00% | 82,300 |
| Apr 10, 2026 | 1,716.00 | 1,731.00 | 1,691.00 | 1,692.00 | 1,692.00 | -1.40% | 82,900 |
| Apr 9, 2026 | 1,749.00 | 1,753.00 | 1,712.00 | 1,716.00 | 1,716.00 | -1.55% | 76,800 |
| Apr 8, 2026 | 1,745.00 | 1,753.00 | 1,729.00 | 1,743.00 | 1,743.00 | 1.93% | 73,700 |
| Apr 7, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.06% | 53,700 |
| Apr 6, 2026 | 1,700.00 | 1,727.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.18% | 47,100 |
| Apr 3, 2026 | 1,692.00 | 1,727.00 | 1,692.00 | 1,712.00 | 1,712.00 | 1.24% | 52,600 |
| Apr 2, 2026 | 1,713.00 | 1,739.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.40% | 104,900 |
| Apr 1, 2026 | 1,704.00 | 1,718.00 | 1,693.00 | 1,715.00 | 1,715.00 | 3.06% | 68,400 |
| Mar 31, 2026 | 1,669.00 | 1,689.00 | 1,653.00 | 1,664.00 | 1,664.00 | -1.01% | 77,300 |
| Mar 30, 2026 | 1,653.00 | 1,695.00 | 1,648.00 | 1,681.00 | 1,681.00 | -3.78% | 114,000 |
| Mar 27, 2026 | 1,755.00 | 1,785.00 | 1,751.00 | 1,777.00 | 1,747.00 | 1.54% | 108,600 |
| Mar 26, 2026 | 1,770.00 | 1,784.00 | 1,740.00 | 1,750.00 | 1,720.46 | -1.91% | 78,100 |
| Mar 25, 2026 | 1,781.00 | 1,795.00 | 1,772.00 | 1,784.00 | 1,753.88 | 1.71% | 54,600 |
| Mar 24, 2026 | 1,759.00 | 1,763.00 | 1,731.00 | 1,754.00 | 1,724.39 | 2.75% | 84,000 |
| Mar 23, 2026 | 1,715.00 | 1,730.00 | 1,695.00 | 1,707.00 | 1,678.18 | -3.18% | 109,400 |
| Mar 19, 2026 | 1,785.00 | 1,805.00 | 1,760.00 | 1,763.00 | 1,733.24 | -3.40% | 119,100 |
| Mar 18, 2026 | 1,795.00 | 1,825.00 | 1,778.00 | 1,825.00 | 1,794.19 | 3.40% | 55,500 |
| Mar 17, 2026 | 1,768.00 | 1,791.00 | 1,762.00 | 1,765.00 | 1,735.20 | 0.68% | 41,400 |
| Mar 16, 2026 | 1,731.00 | 1,765.00 | 1,717.00 | 1,753.00 | 1,723.41 | 0.92% | 62,000 |