Toyo Securities Co., Ltd. (TYO:8614)
Japan · Delayed Price · Currency is JPY 561.00
-1.00 (-0.18%)
Oct 21, 2025, 3:30 PM JST
Toyo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 562.00 | 565.00 | 562.00 | 563.00 | - | 0.18% | 103,500 |
| Oct 20, 2025 | 564.00 | 568.00 | 558.00 | 562.00 | 562.00 | 0.54% | 601,400 |
| Oct 17, 2025 | 538.00 | 565.00 | 535.00 | 559.00 | 559.00 | 3.14% | 1,278,200 |
| Oct 16, 2025 | 538.00 | 544.00 | 537.00 | 542.00 | 542.00 | 0.93% | 241,900 |
| Oct 15, 2025 | 527.00 | 538.00 | 524.00 | 537.00 | 537.00 | 2.48% | 334,400 |
| Oct 14, 2025 | 526.00 | 531.00 | 521.00 | 524.00 | 524.00 | -1.87% | 704,900 |
| Oct 10, 2025 | 542.00 | 542.00 | 534.00 | 534.00 | 534.00 | -1.84% | 399,000 |
| Oct 9, 2025 | 546.00 | 551.00 | 544.00 | 544.00 | 544.00 | -0.73% | 328,400 |
| Oct 8, 2025 | 552.00 | 558.00 | 544.00 | 548.00 | 548.00 | -0.54% | 464,400 |
| Oct 7, 2025 | 549.00 | 554.00 | 545.00 | 551.00 | 551.00 | 0.55% | 471,600 |
| Oct 6, 2025 | 545.00 | 549.00 | 538.00 | 548.00 | 548.00 | 2.05% | 508,600 |
| Oct 3, 2025 | 529.00 | 537.00 | 529.00 | 537.00 | 537.00 | 1.90% | 239,900 |
| Oct 2, 2025 | 537.00 | 539.00 | 523.00 | 527.00 | 527.00 | -1.86% | 562,000 |
| Oct 1, 2025 | 547.00 | 549.00 | 535.00 | 537.00 | 537.00 | -2.54% | 604,400 |
| Sep 30, 2025 | 555.00 | 555.00 | 546.00 | 551.00 | 551.00 | -0.72% | 480,700 |
| Sep 29, 2025 | 559.00 | 559.00 | 549.00 | 555.00 | 555.00 | -0.72% | 588,100 |
| Sep 26, 2025 | 548.00 | 560.00 | 547.00 | 559.00 | 559.00 | 1.45% | 792,600 |
| Sep 25, 2025 | 555.00 | 558.00 | 547.00 | 551.00 | 551.00 | -0.54% | 711,400 |
| Sep 24, 2025 | 555.00 | 556.00 | 550.00 | 554.00 | 554.00 | -0.36% | 300,200 |
| Sep 22, 2025 | 556.00 | 562.00 | 555.00 | 556.00 | 556.00 | - | 302,100 |
| Sep 19, 2025 | 559.00 | 563.00 | 551.00 | 556.00 | 556.00 | 0.18% | 571,200 |
| Sep 18, 2025 | 561.00 | 561.00 | 555.00 | 555.00 | 555.00 | -0.89% | 391,300 |
| Sep 17, 2025 | 553.00 | 564.00 | 548.00 | 560.00 | 560.00 | 1.08% | 744,000 |
| Sep 16, 2025 | 543.00 | 557.00 | 543.00 | 554.00 | 554.00 | 2.03% | 744,000 |
| Sep 12, 2025 | 545.00 | 549.00 | 543.00 | 543.00 | 543.00 | - | 298,300 |
| Sep 11, 2025 | 548.00 | 548.00 | 539.00 | 543.00 | 543.00 | -0.37% | 456,000 |
| Sep 10, 2025 | 547.00 | 549.00 | 543.00 | 545.00 | 545.00 | - | 243,800 |
| Sep 9, 2025 | 548.00 | 549.00 | 542.00 | 545.00 | 545.00 | -0.37% | 268,900 |
| Sep 8, 2025 | 557.00 | 558.00 | 544.00 | 547.00 | 547.00 | -1.26% | 564,300 |
| Sep 5, 2025 | 545.00 | 554.00 | 543.00 | 554.00 | 554.00 | 1.84% | 552,400 |
| Sep 4, 2025 | 543.00 | 545.00 | 541.00 | 544.00 | 544.00 | 0.74% | 225,900 |
| Sep 3, 2025 | 546.00 | 547.00 | 538.00 | 540.00 | 540.00 | -1.10% | 434,900 |
| Sep 2, 2025 | 544.00 | 548.00 | 542.00 | 546.00 | 546.00 | 1.11% | 413,800 |
| Sep 1, 2025 | 539.00 | 548.00 | 535.00 | 540.00 | 540.00 | -0.37% | 628,300 |
| Aug 29, 2025 | 541.00 | 543.00 | 539.00 | 542.00 | 542.00 | 0.37% | 197,600 |
| Aug 28, 2025 | 538.00 | 544.00 | 536.00 | 540.00 | 540.00 | 0.37% | 212,800 |
| Aug 27, 2025 | 538.00 | 541.00 | 536.00 | 538.00 | 538.00 | 0.37% | 198,100 |
| Aug 26, 2025 | 541.00 | 543.00 | 534.00 | 536.00 | 536.00 | -1.29% | 403,800 |
| Aug 25, 2025 | 548.00 | 550.00 | 541.00 | 543.00 | 543.00 | 0.37% | 610,100 |
| Aug 22, 2025 | 535.00 | 542.00 | 532.00 | 541.00 | 541.00 | 1.69% | 609,200 |
| Aug 21, 2025 | 529.00 | 535.00 | 526.00 | 532.00 | 532.00 | 0.57% | 327,800 |
| Aug 20, 2025 | 530.00 | 532.00 | 527.00 | 529.00 | 529.00 | -0.56% | 235,200 |
| Aug 19, 2025 | 535.00 | 535.00 | 529.00 | 532.00 | 532.00 | -0.56% | 278,800 |
| Aug 18, 2025 | 527.00 | 536.00 | 525.00 | 535.00 | 535.00 | 1.52% | 519,900 |
| Aug 15, 2025 | 516.00 | 527.00 | 516.00 | 527.00 | 527.00 | 2.13% | 315,300 |
| Aug 14, 2025 | 521.00 | 524.00 | 515.00 | 516.00 | 516.00 | -1.90% | 472,800 |
| Aug 13, 2025 | 529.00 | 531.00 | 525.00 | 526.00 | 526.00 | 0.19% | 565,500 |
| Aug 12, 2025 | 520.00 | 525.00 | 517.00 | 525.00 | 525.00 | 1.35% | 655,800 |
| Aug 8, 2025 | 514.00 | 519.00 | 512.00 | 518.00 | 518.00 | 0.97% | 266,700 |
| Aug 7, 2025 | 514.00 | 517.00 | 511.00 | 513.00 | 513.00 | -0.19% | 292,900 |