Toyo Securities Co., Ltd. (TYO:8614)
Japan · Delayed Price · Currency is JPY 670.00
+3.00 (0.45%)
Jul 29, 2026, 3:30 PM JST
Toyo Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 671.00 | 673.00 | 660.00 | 670.00 | 670.00 | 0.45% | 572,300 |
| Jul 28, 2026 | 681.00 | 681.00 | 666.00 | 667.00 | 667.00 | -2.20% | 579,000 |
| Jul 27, 2026 | 681.00 | 687.00 | 675.00 | 682.00 | 682.00 | 1.34% | 429,100 |
| Jul 24, 2026 | 676.00 | 680.00 | 667.00 | 673.00 | 673.00 | -1.03% | 567,100 |
| Jul 23, 2026 | 677.00 | 687.00 | 676.00 | 680.00 | 680.00 | 0.74% | 407,600 |
| Jul 22, 2026 | 677.00 | 683.00 | 674.00 | 675.00 | 675.00 | 0.45% | 569,600 |
| Jul 21, 2026 | 660.00 | 673.00 | 655.00 | 672.00 | 672.00 | 2.75% | 472,200 |
| Jul 17, 2026 | 670.00 | 671.00 | 642.00 | 654.00 | 654.00 | -2.53% | 858,700 |
| Jul 16, 2026 | 675.00 | 686.00 | 666.00 | 671.00 | 671.00 | -1.61% | 815,200 |
| Jul 15, 2026 | 655.00 | 689.00 | 649.00 | 682.00 | 682.00 | 5.25% | 2,203,800 |
| Jul 14, 2026 | 641.00 | 653.00 | 641.00 | 648.00 | 648.00 | 1.25% | 721,500 |
| Jul 13, 2026 | 653.00 | 658.00 | 639.00 | 640.00 | 640.00 | -1.08% | 636,900 |
| Jul 10, 2026 | 640.00 | 653.00 | 639.00 | 647.00 | 647.00 | 1.25% | 902,900 |
| Jul 9, 2026 | 641.00 | 641.00 | 633.00 | 639.00 | 639.00 | - | 440,400 |
| Jul 8, 2026 | 634.00 | 641.00 | 632.00 | 639.00 | 639.00 | 0.95% | 599,300 |
| Jul 7, 2026 | 647.00 | 649.00 | 632.00 | 633.00 | 633.00 | -1.56% | 582,800 |
| Jul 6, 2026 | 640.00 | 648.00 | 637.00 | 643.00 | 643.00 | 0.94% | 503,100 |
| Jul 3, 2026 | 630.00 | 637.00 | 628.00 | 637.00 | 637.00 | 1.76% | 361,600 |
| Jul 2, 2026 | 626.00 | 632.00 | 623.00 | 626.00 | 626.00 | 0.64% | 595,200 |
| Jul 1, 2026 | 614.00 | 626.00 | 614.00 | 622.00 | 622.00 | 1.30% | 387,300 |
| Jun 30, 2026 | 611.00 | 617.00 | 607.00 | 614.00 | 614.00 | 0.66% | 339,400 |
| Jun 29, 2026 | 613.00 | 618.00 | 603.00 | 610.00 | 610.00 | 0.33% | 487,400 |
| Jun 26, 2026 | 612.00 | 616.00 | 603.00 | 608.00 | 608.00 | -0.49% | 505,800 |
| Jun 25, 2026 | 605.00 | 613.00 | 600.00 | 611.00 | 611.00 | 1.50% | 347,400 |
| Jun 24, 2026 | 606.00 | 612.00 | 601.00 | 602.00 | 602.00 | -0.50% | 464,900 |
| Jun 23, 2026 | 617.00 | 617.00 | 604.00 | 605.00 | 605.00 | -1.79% | 370,300 |
| Jun 22, 2026 | 605.00 | 616.00 | 605.00 | 616.00 | 616.00 | 1.32% | 360,600 |
| Jun 19, 2026 | 610.00 | 615.00 | 606.00 | 608.00 | 608.00 | -0.82% | 274,300 |
| Jun 18, 2026 | 618.00 | 619.00 | 609.00 | 613.00 | 613.00 | -0.16% | 284,300 |
| Jun 17, 2026 | 626.00 | 626.00 | 614.00 | 614.00 | 614.00 | -1.29% | 320,300 |
| Jun 16, 2026 | 625.00 | 626.00 | 618.00 | 622.00 | 622.00 | -0.16% | 247,000 |
| Jun 15, 2026 | 623.00 | 626.00 | 620.00 | 623.00 | 623.00 | 0.97% | 321,700 |
| Jun 12, 2026 | 618.00 | 619.00 | 613.00 | 617.00 | 617.00 | 0.82% | 378,000 |
| Jun 11, 2026 | 614.00 | 616.00 | 605.00 | 612.00 | 612.00 | -0.97% | 296,300 |
| Jun 10, 2026 | 623.00 | 630.00 | 614.00 | 618.00 | 618.00 | -0.16% | 377,700 |
| Jun 9, 2026 | 610.00 | 626.00 | 610.00 | 619.00 | 619.00 | 1.81% | 449,200 |
| Jun 8, 2026 | 601.00 | 609.00 | 599.00 | 608.00 | 608.00 | -0.33% | 342,000 |
| Jun 5, 2026 | 601.00 | 616.00 | 601.00 | 610.00 | 610.00 | 2.35% | 604,300 |
| Jun 4, 2026 | 603.00 | 604.00 | 593.00 | 596.00 | 596.00 | -1.97% | 440,400 |
| Jun 3, 2026 | 608.00 | 611.00 | 602.00 | 608.00 | 608.00 | 0.33% | 390,600 |
| Jun 2, 2026 | 594.00 | 608.00 | 588.00 | 606.00 | 606.00 | 1.51% | 685,800 |
| Jun 1, 2026 | 606.00 | 606.00 | 595.00 | 597.00 | 597.00 | -1.97% | 441,100 |
| May 29, 2026 | 605.00 | 613.00 | 604.00 | 609.00 | 609.00 | 0.66% | 400,900 |
| May 28, 2026 | 612.00 | 612.00 | 599.00 | 605.00 | 605.00 | -1.14% | 523,200 |
| May 27, 2026 | 608.00 | 614.00 | 601.00 | 612.00 | 612.00 | 0.66% | 512,400 |
| May 26, 2026 | 615.00 | 615.00 | 607.00 | 608.00 | 608.00 | -1.46% | 414,100 |
| May 25, 2026 | 614.00 | 617.00 | 606.00 | 617.00 | 617.00 | 0.33% | 666,300 |
| May 22, 2026 | 626.00 | 626.00 | 613.00 | 615.00 | 615.00 | -0.97% | 299,000 |
| May 21, 2026 | 621.00 | 628.00 | 620.00 | 621.00 | 621.00 | 1.31% | 399,100 |
| May 20, 2026 | 623.00 | 623.00 | 611.00 | 613.00 | 613.00 | -2.08% | 581,600 |