TOYO Corporation (TYO:8151)
Japan · Delayed Price · Currency is JPY 1,917.00
+49.00 (2.62%)
Oct 22, 2026, 3:30 PM JST
TOYO Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,879.00 | 1,933.00 | 1,870.00 | 1,917.00 | 1,917.00 | 2.62% | 234,000 |
| Oct 21, 2026 | 1,878.00 | 1,892.00 | 1,868.00 | 1,868.00 | 1,868.00 | -0.37% | 98,600 |
| Oct 20, 2026 | 1,904.00 | 1,907.00 | 1,865.00 | 1,875.00 | 1,875.00 | -1.73% | 164,600 |
| Oct 19, 2026 | 1,890.00 | 1,927.00 | 1,886.00 | 1,908.00 | 1,908.00 | -0.52% | 127,600 |
| Oct 16, 2026 | 1,885.00 | 1,930.00 | 1,877.00 | 1,918.00 | 1,918.00 | 2.68% | 187,800 |
| Oct 15, 2026 | 1,880.00 | 1,888.00 | 1,854.00 | 1,868.00 | 1,868.00 | -2.71% | 166,500 |
| Oct 14, 2026 | 1,907.00 | 1,929.00 | 1,906.00 | 1,920.00 | 1,920.00 | 0.10% | 165,100 |
| Oct 13, 2026 | 1,904.00 | 1,923.00 | 1,889.00 | 1,918.00 | 1,918.00 | 0.95% | 174,600 |
| Oct 9, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,900.00 | 1,900.00 | 1.39% | 133,000 |
| Oct 8, 2026 | 1,877.00 | 1,877.00 | 1,850.00 | 1,874.00 | 1,874.00 | -0.58% | 103,100 |
| Oct 7, 2026 | 1,890.00 | 1,895.00 | 1,862.00 | 1,885.00 | 1,885.00 | -0.84% | 128,700 |
| Oct 6, 2026 | 1,897.00 | 1,907.00 | 1,888.00 | 1,901.00 | 1,901.00 | -0.21% | 116,500 |
| Oct 5, 2026 | 1,857.00 | 1,905.00 | 1,853.00 | 1,905.00 | 1,905.00 | 3.42% | 188,400 |
| Oct 2, 2026 | 1,871.00 | 1,883.00 | 1,838.00 | 1,842.00 | 1,842.00 | -2.28% | 161,500 |
| Oct 1, 2026 | 1,860.00 | 1,888.00 | 1,860.00 | 1,885.00 | 1,885.00 | 0.86% | 101,800 |
| Sep 30, 2026 | 1,860.00 | 1,875.00 | 1,831.00 | 1,869.00 | 1,869.00 | 0.86% | 140,100 |
| Sep 29, 2026 | 1,881.00 | 1,888.00 | 1,850.00 | 1,853.00 | 1,853.00 | -1.44% | 243,300 |
| Sep 28, 2026 | 1,942.00 | 1,942.00 | 1,920.00 | 1,920.00 | 1,880.00 | -0.83% | 165,000 |
| Sep 25, 2026 | 1,900.00 | 1,937.00 | 1,887.00 | 1,936.00 | 1,895.67 | 2.71% | 216,400 |
| Sep 24, 2026 | 1,835.00 | 1,899.00 | 1,833.00 | 1,885.00 | 1,845.73 | 3.46% | 273,600 |
| Sep 18, 2026 | 1,855.00 | 1,855.00 | 1,818.00 | 1,822.00 | 1,784.04 | -1.30% | 216,800 |
| Sep 17, 2026 | 1,832.00 | 1,854.00 | 1,832.00 | 1,846.00 | 1,807.54 | 0.54% | 147,700 |
| Sep 16, 2026 | 1,830.00 | 1,843.00 | 1,827.00 | 1,836.00 | 1,797.75 | 0.99% | 97,400 |
| Sep 15, 2026 | 1,801.00 | 1,824.00 | 1,801.00 | 1,818.00 | 1,780.13 | 0.33% | 111,800 |
| Sep 14, 2026 | 1,801.00 | 1,828.00 | 1,799.00 | 1,812.00 | 1,774.25 | 0.11% | 180,400 |
| Sep 11, 2026 | 1,791.00 | 1,823.00 | 1,788.00 | 1,810.00 | 1,772.29 | 0.11% | 172,800 |
| Sep 10, 2026 | 1,855.00 | 1,856.00 | 1,804.00 | 1,808.00 | 1,770.33 | -2.53% | 259,100 |
| Sep 9, 2026 | 1,859.00 | 1,883.00 | 1,855.00 | 1,855.00 | 1,816.35 | -1.17% | 144,500 |
| Sep 8, 2026 | 1,894.00 | 1,895.00 | 1,860.00 | 1,877.00 | 1,837.90 | -0.95% | 167,900 |
| Sep 7, 2026 | 1,873.00 | 1,895.00 | 1,873.00 | 1,895.00 | 1,855.52 | 1.28% | 84,500 |
| Sep 4, 2026 | 1,880.00 | 1,887.00 | 1,863.00 | 1,871.00 | 1,832.02 | -0.05% | 120,000 |
| Sep 3, 2026 | 1,900.00 | 1,902.00 | 1,871.00 | 1,872.00 | 1,833.00 | -1.11% | 182,400 |
| Sep 2, 2026 | 1,910.00 | 1,922.00 | 1,892.00 | 1,893.00 | 1,853.56 | -1.71% | 214,800 |
| Sep 1, 2026 | 1,918.00 | 1,941.00 | 1,912.00 | 1,926.00 | 1,885.88 | -0.36% | 165,100 |
| Aug 31, 2026 | 1,954.00 | 1,954.00 | 1,930.00 | 1,933.00 | 1,892.73 | -2.23% | 235,600 |
| Aug 28, 2026 | 1,979.00 | 1,987.00 | 1,954.00 | 1,977.00 | 1,935.81 | 0.92% | 268,900 |
| Aug 27, 2026 | 1,962.00 | 1,992.00 | 1,954.00 | 1,959.00 | 1,918.19 | -0.76% | 315,700 |
| Aug 26, 2026 | 1,972.00 | 1,989.00 | 1,955.00 | 1,974.00 | 1,932.88 | 0.10% | 222,900 |
| Aug 25, 2026 | 2,002.00 | 2,012.00 | 1,947.00 | 1,972.00 | 1,930.92 | -2.13% | 389,900 |
| Aug 24, 2026 | 2,045.00 | 2,055.00 | 2,002.00 | 2,015.00 | 1,973.02 | -1.47% | 259,200 |
| Aug 21, 2026 | 2,042.00 | 2,060.00 | 2,018.00 | 2,045.00 | 2,002.40 | 0.15% | 227,500 |
| Aug 20, 2026 | 2,024.00 | 2,054.00 | 2,005.00 | 2,042.00 | 1,999.46 | 0.94% | 242,400 |
| Aug 19, 2026 | 2,062.00 | 2,065.00 | 1,999.00 | 2,023.00 | 1,980.85 | -2.60% | 245,500 |
| Aug 18, 2026 | 2,108.00 | 2,125.00 | 2,077.00 | 2,077.00 | 2,033.73 | -1.47% | 189,600 |
| Aug 17, 2026 | 2,108.00 | 2,169.00 | 2,075.00 | 2,108.00 | 2,064.08 | -0.43% | 322,600 |
| Aug 14, 2026 | 2,076.00 | 2,146.00 | 2,076.00 | 2,117.00 | 2,072.90 | 2.32% | 380,800 |
| Aug 13, 2026 | 1,995.00 | 2,077.00 | 1,987.00 | 2,069.00 | 2,025.90 | 3.92% | 338,400 |
| Aug 12, 2026 | 2,000.00 | 2,000.00 | 1,970.00 | 1,991.00 | 1,949.52 | -0.45% | 142,600 |
| Aug 10, 2026 | 2,000.00 | 2,037.00 | 1,991.00 | 2,000.00 | 1,958.33 | 0.40% | 216,500 |
| Aug 7, 2026 | 2,050.00 | 2,050.00 | 1,976.00 | 1,992.00 | 1,950.50 | -2.45% | 218,800 |