TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 1,959.00
+43.00 (2.24%)
Jul 31, 2026, 3:30 PM JST
TOYO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,944.00 | 1,975.00 | 1,915.00 | 1,959.00 | 1,959.00 | 2.24% | 145,100 |
| Jul 30, 2026 | 1,914.00 | 1,935.00 | 1,891.00 | 1,916.00 | 1,916.00 | -0.05% | 90,400 |
| Jul 29, 2026 | 1,956.00 | 1,959.00 | 1,875.00 | 1,917.00 | 1,917.00 | -0.36% | 173,100 |
| Jul 28, 2026 | 1,970.00 | 1,972.00 | 1,916.00 | 1,924.00 | 1,924.00 | -2.88% | 132,000 |
| Jul 27, 2026 | 1,997.00 | 1,997.00 | 1,957.00 | 1,981.00 | 1,981.00 | 0.41% | 103,800 |
| Jul 24, 2026 | 1,957.00 | 1,975.00 | 1,940.00 | 1,973.00 | 1,973.00 | -0.35% | 79,600 |
| Jul 23, 2026 | 1,960.00 | 1,990.00 | 1,951.00 | 1,980.00 | 1,980.00 | 0.81% | 63,400 |
| Jul 22, 2026 | 1,953.00 | 1,992.00 | 1,940.00 | 1,964.00 | 1,964.00 | 1.24% | 76,300 |
| Jul 21, 2026 | 1,912.00 | 1,953.00 | 1,903.00 | 1,940.00 | 1,940.00 | 2.48% | 91,700 |
| Jul 17, 2026 | 1,925.00 | 1,934.00 | 1,867.00 | 1,893.00 | 1,893.00 | -2.67% | 185,600 |
| Jul 16, 2026 | 1,993.00 | 1,993.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.51% | 91,600 |
| Jul 15, 2026 | 1,963.00 | 1,995.00 | 1,961.00 | 1,995.00 | 1,995.00 | 1.68% | 64,700 |
| Jul 14, 2026 | 1,968.00 | 1,973.00 | 1,937.00 | 1,962.00 | 1,962.00 | 0.05% | 82,600 |
| Jul 13, 2026 | 1,988.00 | 2,053.00 | 1,948.00 | 1,961.00 | 1,961.00 | -0.15% | 113,700 |
| Jul 10, 2026 | 1,957.00 | 1,972.00 | 1,943.00 | 1,964.00 | 1,964.00 | 1.81% | 68,800 |
| Jul 9, 2026 | 1,932.00 | 1,950.00 | 1,904.00 | 1,929.00 | 1,929.00 | 0.84% | 73,100 |
| Jul 8, 2026 | 1,924.00 | 1,940.00 | 1,900.00 | 1,913.00 | 1,913.00 | -0.73% | 107,700 |
| Jul 7, 2026 | 1,962.00 | 1,966.00 | 1,917.00 | 1,927.00 | 1,927.00 | -2.03% | 141,000 |
| Jul 6, 2026 | 1,954.00 | 1,967.00 | 1,936.00 | 1,967.00 | 1,967.00 | 1.71% | 142,500 |
| Jul 3, 2026 | 1,913.00 | 1,934.00 | 1,894.00 | 1,934.00 | 1,934.00 | 0.89% | 87,400 |
| Jul 2, 2026 | 1,920.00 | 1,940.00 | 1,906.00 | 1,917.00 | 1,917.00 | 0.21% | 97,300 |
| Jul 1, 2026 | 1,946.00 | 1,959.00 | 1,903.00 | 1,913.00 | 1,913.00 | -1.65% | 93,600 |
| Jun 30, 2026 | 1,948.00 | 1,962.00 | 1,913.00 | 1,945.00 | 1,945.00 | -0.15% | 108,100 |
| Jun 29, 2026 | 1,978.00 | 1,986.00 | 1,918.00 | 1,948.00 | 1,948.00 | -0.92% | 119,500 |
| Jun 26, 2026 | 2,009.00 | 2,014.00 | 1,951.00 | 1,966.00 | 1,966.00 | -1.70% | 107,900 |
| Jun 25, 2026 | 1,997.00 | 2,020.00 | 1,978.00 | 2,000.00 | 2,000.00 | 1.01% | 111,700 |
| Jun 24, 2026 | 1,985.00 | 2,022.00 | 1,977.00 | 1,980.00 | 1,980.00 | 0.25% | 120,800 |
| Jun 23, 2026 | 2,037.00 | 2,057.00 | 1,975.00 | 1,975.00 | 1,975.00 | -3.42% | 110,500 |
| Jun 22, 2026 | 2,062.00 | 2,085.00 | 2,033.00 | 2,045.00 | 2,045.00 | -0.58% | 131,500 |
| 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 |