TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 2,057.00
+5.00 (0.24%)
Jun 19, 2026, 3:30 PM JST
TOYO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,086.00 | 2,102.00 | 2,057.00 | 2,057.00 | 2,057.00 | 0.24% | 97,100 |
| Jun 18, 2026 | 2,047.00 | 2,086.00 | 2,035.00 | 2,052.00 | 2,052.00 | 0.79% | 115,800 |
| Jun 17, 2026 | 1,998.00 | 2,053.00 | 1,975.00 | 2,036.00 | 2,036.00 | 3.88% | 176,800 |
| Jun 16, 2026 | 2,020.00 | 2,020.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.68% | 161,000 |
| Jun 15, 2026 | 2,074.00 | 2,092.00 | 2,014.00 | 2,014.00 | 2,014.00 | 0.15% | 131,300 |
| Jun 12, 2026 | 2,020.00 | 2,073.00 | 1,980.00 | 2,011.00 | 2,011.00 | 0.80% | 177,300 |
| Jun 11, 2026 | 2,028.00 | 2,032.00 | 1,955.00 | 1,995.00 | 1,995.00 | -1.63% | 230,900 |
| Jun 10, 2026 | 2,050.00 | 2,070.00 | 2,021.00 | 2,028.00 | 2,028.00 | -1.93% | 115,600 |
| Jun 9, 2026 | 2,138.00 | 2,144.00 | 2,050.00 | 2,068.00 | 2,068.00 | -0.96% | 128,300 |
| Jun 8, 2026 | 2,135.00 | 2,143.00 | 2,058.00 | 2,088.00 | 2,088.00 | -3.51% | 250,600 |
| Jun 5, 2026 | 2,080.00 | 2,202.00 | 2,060.00 | 2,164.00 | 2,164.00 | 2.51% | 286,500 |
| Jun 4, 2026 | 2,071.00 | 2,149.00 | 2,015.00 | 2,111.00 | 2,111.00 | 1.78% | 212,500 |
| Jun 3, 2026 | 2,049.00 | 2,094.00 | 2,032.00 | 2,074.00 | 2,074.00 | 2.78% | 211,900 |
| Jun 2, 2026 | 2,099.00 | 2,118.00 | 2,004.00 | 2,018.00 | 2,018.00 | -3.21% | 203,300 |
| Jun 1, 2026 | 2,111.00 | 2,145.00 | 2,074.00 | 2,085.00 | 2,085.00 | -0.24% | 234,900 |
| 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 |