Toyo Securities Co., Ltd. (TYO:8614)
Japan · Delayed Price · Currency is JPY 722.00
+2.00 (0.28%)
Sep 10, 2026, 3:30 PM JST
Toyo Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 715.00 | 721.00 | 713.00 | 721.00 | - | 0.14% | 314,500 |
| 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 |
| 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 |