Toyo Securities Co., Ltd. (TYO:8614)
Japan · Delayed Price · Currency is JPY 687.00
-1.00 (-0.15%)
Apr 16, 2026, 3:30 PM JST
Toyo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 693.00 | 703.00 | 691.00 | 697.00 | - | 1.31% | 285,300 |
| Apr 15, 2026 | 680.00 | 693.00 | 680.00 | 688.00 | 688.00 | 3.30% | 903,000 |
| Apr 14, 2026 | 670.00 | 672.00 | 660.00 | 666.00 | 666.00 | 0.30% | 495,700 |
| Apr 13, 2026 | 672.00 | 674.00 | 660.00 | 664.00 | 664.00 | -1.92% | 448,000 |
| Apr 10, 2026 | 699.00 | 702.00 | 673.00 | 677.00 | 677.00 | -2.59% | 745,700 |
| Apr 9, 2026 | 702.00 | 712.00 | 694.00 | 695.00 | 695.00 | -1.00% | 695,900 |
| Apr 8, 2026 | 703.00 | 709.00 | 698.00 | 702.00 | 702.00 | 2.48% | 1,063,900 |
| Apr 7, 2026 | 658.00 | 685.00 | 658.00 | 685.00 | 685.00 | 4.74% | 1,199,400 |
| Apr 6, 2026 | 664.00 | 665.00 | 651.00 | 654.00 | 654.00 | -0.46% | 727,700 |
| Apr 3, 2026 | 651.00 | 665.00 | 650.00 | 657.00 | 657.00 | 2.50% | 556,600 |
| Apr 2, 2026 | 654.00 | 662.00 | 640.00 | 641.00 | 641.00 | -0.47% | 1,075,100 |
| Apr 1, 2026 | 638.00 | 648.00 | 632.00 | 644.00 | 644.00 | 2.55% | 1,890,500 |
| Mar 31, 2026 | 664.00 | 664.00 | 628.00 | 628.00 | 628.00 | -5.85% | 2,269,300 |
| Mar 30, 2026 | 665.00 | 676.00 | 654.00 | 667.00 | 667.00 | -12.81% | 3,091,800 |
| Mar 27, 2026 | 754.00 | 767.00 | 751.00 | 765.00 | 715.00 | 1.46% | 2,202,800 |
| Mar 26, 2026 | 757.00 | 759.00 | 751.00 | 754.00 | 704.72 | 0.53% | 1,660,700 |
| Mar 25, 2026 | 746.00 | 751.00 | 742.00 | 750.00 | 700.98 | 1.49% | 1,513,300 |
| Mar 24, 2026 | 752.00 | 752.00 | 732.00 | 739.00 | 690.70 | -0.27% | 1,260,300 |
| Mar 23, 2026 | 747.00 | 747.00 | 730.00 | 741.00 | 692.57 | -1.85% | 1,912,700 |
| Mar 19, 2026 | 760.00 | 763.00 | 753.00 | 755.00 | 705.65 | -1.18% | 1,282,700 |
| Mar 18, 2026 | 764.00 | 767.00 | 757.00 | 764.00 | 714.07 | 1.06% | 995,300 |
| Mar 17, 2026 | 755.00 | 765.00 | 753.00 | 756.00 | 706.59 | 1.07% | 733,000 |
| Mar 16, 2026 | 755.00 | 758.00 | 742.00 | 748.00 | 699.11 | -1.45% | 1,095,900 |
| Mar 13, 2026 | 750.00 | 764.00 | 747.00 | 759.00 | 709.39 | - | 609,800 |
| Mar 12, 2026 | 773.00 | 774.00 | 755.00 | 759.00 | 709.39 | -1.94% | 1,054,300 |
| Mar 11, 2026 | 771.00 | 780.00 | 770.00 | 774.00 | 723.41 | 1.31% | 1,294,600 |
| Mar 10, 2026 | 755.00 | 768.00 | 753.00 | 764.00 | 714.07 | 3.24% | 636,400 |
| Mar 9, 2026 | 730.00 | 744.00 | 722.00 | 740.00 | 691.63 | -3.01% | 1,165,200 |
| Mar 6, 2026 | 760.00 | 765.00 | 753.00 | 763.00 | 713.13 | - | 523,700 |
| Mar 5, 2026 | 756.00 | 767.00 | 749.00 | 763.00 | 713.13 | 4.52% | 735,100 |
| Mar 4, 2026 | 746.00 | 753.00 | 714.00 | 730.00 | 682.29 | -4.07% | 1,970,000 |
| Mar 3, 2026 | 780.00 | 783.00 | 761.00 | 761.00 | 711.26 | -2.31% | 991,000 |
| Mar 2, 2026 | 771.00 | 781.00 | 766.00 | 779.00 | 728.08 | -2.75% | 1,472,600 |
| Feb 27, 2026 | 772.00 | 802.00 | 772.00 | 801.00 | 748.65 | 3.76% | 1,081,800 |
| Feb 26, 2026 | 774.00 | 778.00 | 770.00 | 772.00 | 721.54 | 0.52% | 539,600 |
| Feb 25, 2026 | 773.00 | 776.00 | 765.00 | 768.00 | 717.80 | 0.13% | 545,400 |
| Feb 24, 2026 | 765.00 | 772.00 | 755.00 | 767.00 | 716.87 | - | 748,300 |
| Feb 20, 2026 | 775.00 | 775.00 | 765.00 | 767.00 | 716.87 | -1.41% | 667,200 |
| Feb 19, 2026 | 777.00 | 779.00 | 762.00 | 778.00 | 727.15 | 0.78% | 787,300 |
| Feb 18, 2026 | 787.00 | 787.00 | 770.00 | 772.00 | 721.54 | -1.40% | 785,400 |
| Feb 17, 2026 | 798.00 | 802.00 | 780.00 | 783.00 | 731.82 | -1.51% | 837,100 |
| Feb 16, 2026 | 778.00 | 798.00 | 778.00 | 795.00 | 743.04 | 3.11% | 1,579,900 |
| Feb 13, 2026 | 770.00 | 776.00 | 757.00 | 771.00 | 720.61 | 0.26% | 901,600 |
| Feb 12, 2026 | 767.00 | 778.00 | 767.00 | 769.00 | 718.74 | 0.65% | 830,200 |
| Feb 10, 2026 | 754.00 | 767.00 | 754.00 | 764.00 | 714.07 | 1.46% | 819,100 |
| Feb 9, 2026 | 765.00 | 767.00 | 747.00 | 753.00 | 703.78 | 0.40% | 1,134,100 |
| Feb 6, 2026 | 740.00 | 750.00 | 732.00 | 750.00 | 700.98 | 1.08% | 792,200 |
| Feb 5, 2026 | 757.00 | 762.00 | 741.00 | 742.00 | 693.50 | -1.85% | 982,900 |
| Feb 4, 2026 | 745.00 | 758.00 | 738.00 | 756.00 | 706.59 | 2.02% | 753,700 |
| Feb 3, 2026 | 750.00 | 751.00 | 740.00 | 741.00 | 692.57 | 0.14% | 567,200 |