Toyo Securities Co., Ltd. (TYO:8614)
Japan · Delayed Price · Currency is JPY 689.00
-5.00 (-0.72%)
Oct 8, 2026, 3:30 PM JST
Toyo Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 688.00 | 694.00 | 681.00 | 689.00 | 689.00 | -0.72% | 414,600 |
| Oct 7, 2026 | 687.00 | 694.00 | 686.00 | 694.00 | 694.00 | -0.14% | 246,300 |
| Oct 6, 2026 | 686.00 | 695.00 | 686.00 | 695.00 | 695.00 | 1.61% | 286,700 |
| Oct 5, 2026 | 686.00 | 689.00 | 680.00 | 684.00 | 684.00 | -0.15% | 423,200 |
| Oct 2, 2026 | 701.00 | 702.00 | 683.00 | 685.00 | 685.00 | -2.97% | 589,800 |
| Oct 1, 2026 | 700.00 | 707.00 | 693.00 | 706.00 | 706.00 | 0.71% | 436,000 |
| Sep 30, 2026 | 689.00 | 703.00 | 685.00 | 701.00 | 701.00 | 1.59% | 414,600 |
| Sep 29, 2026 | 697.00 | 697.00 | 681.00 | 690.00 | 690.00 | -2.40% | 729,900 |
| Sep 28, 2026 | 705.00 | 708.00 | 699.00 | 707.00 | 707.00 | 0.14% | 403,800 |
| Sep 25, 2026 | 708.00 | 710.00 | 702.00 | 706.00 | 706.00 | 0.71% | 413,900 |
| Sep 24, 2026 | 712.00 | 712.00 | 701.00 | 701.00 | 701.00 | -0.99% | 449,700 |
| Sep 18, 2026 | 706.00 | 713.00 | 703.00 | 708.00 | 708.00 | 0.43% | 334,300 |
| Sep 17, 2026 | 708.00 | 716.00 | 701.00 | 705.00 | 705.00 | - | 466,900 |
| Sep 16, 2026 | 705.00 | 711.00 | 703.00 | 705.00 | 705.00 | - | 277,500 |
| Sep 15, 2026 | 711.00 | 713.00 | 700.00 | 705.00 | 705.00 | -0.98% | 435,900 |
| Sep 14, 2026 | 711.00 | 716.00 | 708.00 | 712.00 | 712.00 | -0.28% | 328,000 |
| Sep 11, 2026 | 713.00 | 720.00 | 709.00 | 714.00 | 714.00 | -1.11% | 560,700 |
| Sep 10, 2026 | 715.00 | 722.00 | 713.00 | 722.00 | 722.00 | 0.28% | 369,000 |
| Sep 9, 2026 | 738.00 | 739.00 | 718.00 | 720.00 | 720.00 | -2.17% | 639,300 |
| Sep 8, 2026 | 728.00 | 749.00 | 723.00 | 736.00 | 736.00 | - | 607,100 |
| Sep 7, 2026 | 742.00 | 746.00 | 733.00 | 736.00 | 736.00 | -0.81% | 319,000 |
| Sep 4, 2026 | 735.00 | 743.00 | 729.00 | 742.00 | 742.00 | 2.34% | 415,000 |
| Sep 3, 2026 | 725.00 | 731.00 | 717.00 | 725.00 | 725.00 | 0.69% | 569,600 |
| Sep 2, 2026 | 749.00 | 749.00 | 720.00 | 720.00 | 720.00 | -4.13% | 1,037,300 |
| Sep 1, 2026 | 749.00 | 758.00 | 745.00 | 751.00 | 751.00 | 0.27% | 830,300 |
| Aug 31, 2026 | 753.00 | 753.00 | 742.00 | 749.00 | 749.00 | -1.19% | 950,000 |
| Aug 28, 2026 | 740.00 | 758.00 | 738.00 | 758.00 | 758.00 | 2.57% | 983,400 |
| Aug 27, 2026 | 727.00 | 740.00 | 724.00 | 739.00 | 739.00 | 1.93% | 871,200 |
| Aug 26, 2026 | 720.00 | 728.00 | 716.00 | 725.00 | 725.00 | 1.54% | 767,500 |
| Aug 25, 2026 | 720.00 | 725.00 | 712.00 | 714.00 | 714.00 | -0.97% | 673,300 |
| Aug 24, 2026 | 720.00 | 723.00 | 711.00 | 721.00 | 721.00 | 0.70% | 497,700 |
| Aug 21, 2026 | 717.00 | 722.00 | 710.00 | 716.00 | 716.00 | -0.14% | 602,800 |
| Aug 20, 2026 | 702.00 | 717.00 | 698.00 | 717.00 | 717.00 | 2.58% | 876,400 |
| Aug 19, 2026 | 680.00 | 701.00 | 672.00 | 699.00 | 699.00 | 2.49% | 1,255,500 |
| Aug 18, 2026 | 683.00 | 689.00 | 680.00 | 682.00 | 682.00 | 0.15% | 398,900 |
| Aug 17, 2026 | 694.00 | 694.00 | 678.00 | 681.00 | 681.00 | -0.58% | 422,400 |
| Aug 14, 2026 | 685.00 | 698.00 | 682.00 | 685.00 | 685.00 | -0.29% | 627,500 |
| Aug 13, 2026 | 670.00 | 687.00 | 669.00 | 687.00 | 687.00 | 2.69% | 683,500 |
| Aug 12, 2026 | 678.00 | 678.00 | 665.00 | 669.00 | 669.00 | -0.59% | 454,500 |
| Aug 10, 2026 | 672.00 | 678.00 | 669.00 | 673.00 | 673.00 | 0.30% | 327,100 |
| Aug 7, 2026 | 679.00 | 680.00 | 667.00 | 671.00 | 671.00 | -0.89% | 610,100 |
| Aug 6, 2026 | 665.00 | 680.00 | 665.00 | 677.00 | 677.00 | 1.50% | 832,500 |
| Aug 5, 2026 | 664.00 | 670.00 | 659.00 | 667.00 | 667.00 | 1.83% | 466,400 |
| Aug 4, 2026 | 648.00 | 660.00 | 645.00 | 655.00 | 655.00 | 0.61% | 646,400 |
| Aug 3, 2026 | 656.00 | 656.00 | 633.00 | 651.00 | 651.00 | -1.36% | 887,900 |
| Jul 31, 2026 | 662.00 | 669.00 | 644.00 | 660.00 | 660.00 | -0.60% | 987,200 |
| Jul 30, 2026 | 663.00 | 668.00 | 653.00 | 664.00 | 664.00 | -0.90% | 623,100 |
| 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 |