Toyo Securities Co., Ltd. (TYO:8614)
Japan · Delayed Price · Currency is JPY 609.00
+4.00 (0.66%)
May 29, 2026, 3:30 PM JST
Toyo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 628.00 | 635.00 | 622.00 | 626.00 | 626.00 | 0.48% | 414,100 |
| May 18, 2026 | 635.00 | 635.00 | 622.00 | 623.00 | 623.00 | -1.74% | 403,800 |
| May 15, 2026 | 634.00 | 640.00 | 624.00 | 634.00 | 634.00 | 0.48% | 528,800 |
| May 14, 2026 | 633.00 | 635.00 | 629.00 | 631.00 | 631.00 | -0.16% | 381,500 |
| May 13, 2026 | 632.00 | 642.00 | 629.00 | 632.00 | 632.00 | -0.16% | 382,800 |
| May 12, 2026 | 646.00 | 646.00 | 631.00 | 633.00 | 633.00 | -1.09% | 345,000 |
| May 11, 2026 | 637.00 | 647.00 | 637.00 | 640.00 | 640.00 | 0.47% | 314,900 |
| May 8, 2026 | 642.00 | 643.00 | 629.00 | 637.00 | 637.00 | -1.70% | 522,300 |
| May 7, 2026 | 663.00 | 666.00 | 641.00 | 648.00 | 648.00 | -1.37% | 726,300 |
| May 1, 2026 | 656.00 | 662.00 | 653.00 | 657.00 | 657.00 | - | 447,000 |
| Apr 30, 2026 | 671.00 | 676.00 | 652.00 | 657.00 | 657.00 | -3.38% | 866,100 |
| Apr 28, 2026 | 662.00 | 680.00 | 661.00 | 680.00 | 680.00 | 1.95% | 706,500 |
| Apr 27, 2026 | 666.00 | 669.00 | 660.00 | 667.00 | 667.00 | -0.30% | 408,300 |
| Apr 24, 2026 | 660.00 | 670.00 | 658.00 | 669.00 | 669.00 | 0.30% | 433,400 |
| Apr 23, 2026 | 669.00 | 670.00 | 657.00 | 667.00 | 667.00 | -0.30% | 458,600 |
| Apr 22, 2026 | 682.00 | 683.00 | 668.00 | 669.00 | 669.00 | -2.34% | 398,200 |
| Apr 21, 2026 | 693.00 | 696.00 | 682.00 | 685.00 | 685.00 | -0.44% | 425,500 |
| Apr 20, 2026 | 700.00 | 701.00 | 685.00 | 688.00 | 688.00 | -1.57% | 443,400 |
| Apr 17, 2026 | 691.00 | 702.00 | 681.00 | 699.00 | 699.00 | 1.75% | 688,400 |
| Apr 16, 2026 | 693.00 | 703.00 | 686.00 | 687.00 | 687.00 | -0.15% | 772,200 |
| 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 | -6.71% | 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 |