Toda Corporation (TYO:1860)
Japan
· Delayed Price · Currency is JPY 1,511.00
-73.00 (-4.61%)
At close: Mar 9, 2026
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,470.00 | 1,522.50 | 1,450.00 | 1,511.00 | 1,511.00 | -4.61% | 1,175,500 |
| Mar 6, 2026 | 1,589.00 | 1,596.00 | 1,558.50 | 1,584.00 | 1,584.00 | -1.89% | 659,900 |
| Mar 5, 2026 | 1,640.50 | 1,665.00 | 1,601.00 | 1,614.50 | 1,614.50 | 0.87% | 1,410,300 |
| Mar 4, 2026 | 1,598.00 | 1,630.00 | 1,560.00 | 1,600.50 | 1,600.50 | 1.81% | 1,655,600 |
| Mar 3, 2026 | 1,594.00 | 1,613.50 | 1,561.50 | 1,572.00 | 1,572.00 | -2.33% | 881,700 |
| Mar 2, 2026 | 1,572.50 | 1,609.50 | 1,553.00 | 1,609.50 | 1,609.50 | -1.29% | 944,400 |
| Feb 27, 2026 | 1,592.00 | 1,630.50 | 1,583.50 | 1,630.50 | 1,630.50 | 3.26% | 1,118,900 |
| Feb 26, 2026 | 1,575.00 | 1,597.00 | 1,567.50 | 1,579.00 | 1,579.00 | 0.03% | 815,500 |
| Feb 25, 2026 | 1,573.00 | 1,594.00 | 1,548.00 | 1,578.50 | 1,578.50 | 0.35% | 767,900 |
| Feb 24, 2026 | 1,568.50 | 1,573.00 | 1,525.00 | 1,573.00 | 1,573.00 | 2.91% | 1,043,600 |
| Feb 20, 2026 | 1,525.00 | 1,538.00 | 1,516.00 | 1,528.50 | 1,528.50 | -0.88% | 648,500 |
| Feb 19, 2026 | 1,526.00 | 1,544.00 | 1,504.00 | 1,542.00 | 1,542.00 | 1.65% | 611,300 |
| Feb 18, 2026 | 1,515.00 | 1,525.50 | 1,504.00 | 1,517.00 | 1,517.00 | -0.16% | 640,500 |
| Feb 17, 2026 | 1,518.00 | 1,535.00 | 1,500.50 | 1,519.50 | 1,519.50 | 0.16% | 721,300 |
| Feb 16, 2026 | 1,544.50 | 1,556.00 | 1,504.50 | 1,517.00 | 1,517.00 | -0.82% | 1,437,100 |
| Feb 13, 2026 | 1,578.50 | 1,589.00 | 1,480.50 | 1,529.50 | 1,529.50 | -3.23% | 2,531,100 |
| Feb 12, 2026 | 1,558.00 | 1,592.50 | 1,553.50 | 1,580.50 | 1,580.50 | 1.51% | 884,200 |
| Feb 10, 2026 | 1,540.50 | 1,559.00 | 1,529.00 | 1,557.00 | 1,557.00 | 1.76% | 697,200 |
| Feb 9, 2026 | 1,538.50 | 1,546.00 | 1,507.50 | 1,530.00 | 1,530.00 | 4.05% | 829,600 |
| Feb 6, 2026 | 1,426.00 | 1,473.00 | 1,426.00 | 1,470.50 | 1,470.50 | 2.83% | 599,700 |
| Feb 5, 2026 | 1,435.50 | 1,439.00 | 1,407.50 | 1,430.00 | 1,430.00 | 0.88% | 447,400 |
| Feb 4, 2026 | 1,405.00 | 1,424.00 | 1,399.00 | 1,417.50 | 1,417.50 | 1.32% | 554,800 |
| Feb 3, 2026 | 1,369.50 | 1,407.00 | 1,363.50 | 1,399.00 | 1,399.00 | 3.86% | 520,200 |
| Feb 2, 2026 | 1,354.00 | 1,380.50 | 1,347.00 | 1,347.00 | 1,347.00 | -0.19% | 520,900 |
| Jan 30, 2026 | 1,360.50 | 1,365.00 | 1,342.50 | 1,349.50 | 1,349.50 | -1.06% | 503,400 |
| Jan 29, 2026 | 1,339.50 | 1,366.00 | 1,320.00 | 1,364.00 | 1,364.00 | 1.04% | 473,300 |
| Jan 28, 2026 | 1,356.50 | 1,366.50 | 1,349.50 | 1,350.00 | 1,350.00 | -1.68% | 326,000 |
| Jan 27, 2026 | 1,365.00 | 1,373.00 | 1,349.50 | 1,373.00 | 1,373.00 | -0.07% | 589,200 |
| Jan 26, 2026 | 1,386.00 | 1,397.00 | 1,368.00 | 1,374.00 | 1,374.00 | -2.21% | 498,400 |
| Jan 23, 2026 | 1,400.50 | 1,410.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.83% | 353,400 |
| Jan 22, 2026 | 1,392.00 | 1,401.50 | 1,379.50 | 1,393.50 | 1,393.50 | -0.07% | 701,000 |
| Jan 21, 2026 | 1,363.00 | 1,398.50 | 1,348.00 | 1,394.50 | 1,394.50 | 0.58% | 540,800 |
| Jan 20, 2026 | 1,395.00 | 1,395.50 | 1,379.50 | 1,386.50 | 1,386.50 | -0.79% | 458,600 |
| Jan 19, 2026 | 1,410.00 | 1,413.00 | 1,377.00 | 1,397.50 | 1,397.50 | -1.13% | 499,000 |
| Jan 16, 2026 | 1,376.50 | 1,415.00 | 1,374.00 | 1,413.50 | 1,413.50 | 1.84% | 495,100 |
| Jan 15, 2026 | 1,370.00 | 1,391.50 | 1,365.50 | 1,388.00 | 1,388.00 | 0.73% | 554,800 |
| Jan 14, 2026 | 1,365.00 | 1,378.00 | 1,354.50 | 1,378.00 | 1,378.00 | 0.95% | 694,600 |
| Jan 13, 2026 | 1,357.50 | 1,366.00 | 1,344.50 | 1,365.00 | 1,365.00 | 2.82% | 601,800 |
| Jan 9, 2026 | 1,325.00 | 1,335.00 | 1,306.00 | 1,327.50 | 1,327.50 | 0.57% | 602,500 |
| Jan 8, 2026 | 1,308.00 | 1,337.00 | 1,308.00 | 1,320.00 | 1,320.00 | 0.57% | 472,500 |
| Jan 7, 2026 | 1,295.50 | 1,316.50 | 1,291.50 | 1,312.50 | 1,312.50 | -0.19% | 436,700 |
| Jan 6, 2026 | 1,304.50 | 1,322.50 | 1,294.50 | 1,315.00 | 1,315.00 | 1.74% | 434,700 |
| Jan 5, 2026 | 1,279.00 | 1,296.00 | 1,276.00 | 1,292.50 | 1,292.50 | 2.09% | 393,100 |
| Dec 30, 2025 | 1,275.00 | 1,278.50 | 1,266.00 | 1,266.00 | 1,266.00 | -0.43% | 387,400 |
| Dec 29, 2025 | 1,267.50 | 1,279.00 | 1,262.50 | 1,271.50 | 1,271.50 | 0.63% | 340,800 |
| Dec 26, 2025 | 1,287.50 | 1,293.00 | 1,254.00 | 1,263.50 | 1,263.50 | -0.35% | 331,800 |
| Dec 25, 2025 | 1,274.00 | 1,275.00 | 1,261.50 | 1,268.00 | 1,268.00 | 0.16% | 169,300 |
| Dec 24, 2025 | 1,265.50 | 1,274.50 | 1,263.00 | 1,266.00 | 1,266.00 | 0.36% | 299,400 |
| Dec 23, 2025 | 1,264.50 | 1,271.50 | 1,257.00 | 1,261.50 | 1,261.50 | -0.24% | 359,400 |
| Dec 22, 2025 | 1,267.00 | 1,274.00 | 1,258.50 | 1,264.50 | 1,264.50 | 0.12% | 649,100 |
| Dec 19, 2025 | 1,244.50 | 1,268.00 | 1,236.50 | 1,263.00 | 1,263.00 | 1.90% | 612,500 |
| Dec 18, 2025 | 1,234.00 | 1,242.00 | 1,223.00 | 1,239.50 | 1,239.50 | 0.98% | 475,400 |
| Dec 17, 2025 | 1,238.50 | 1,238.50 | 1,205.50 | 1,227.50 | 1,227.50 | -1.09% | 597,200 |
| Dec 16, 2025 | 1,260.00 | 1,265.00 | 1,237.50 | 1,241.00 | 1,241.00 | -1.23% | 602,600 |
| Dec 15, 2025 | 1,258.00 | 1,262.00 | 1,245.00 | 1,256.50 | 1,256.50 | -0.20% | 444,900 |
| Dec 12, 2025 | 1,261.00 | 1,261.00 | 1,242.00 | 1,259.00 | 1,259.00 | 1.37% | 544,800 |
| Dec 11, 2025 | 1,281.50 | 1,286.50 | 1,238.00 | 1,242.00 | 1,242.00 | -2.20% | 764,100 |
| Dec 10, 2025 | 1,245.00 | 1,278.50 | 1,241.00 | 1,270.00 | 1,270.00 | 3.25% | 998,600 |
| Dec 9, 2025 | 1,226.00 | 1,244.00 | 1,214.00 | 1,230.00 | 1,230.00 | 0.70% | 433,300 |
| Dec 8, 2025 | 1,212.00 | 1,228.00 | 1,203.50 | 1,221.50 | 1,221.50 | 2.05% | 572,200 |
| Dec 5, 2025 | 1,202.00 | 1,215.00 | 1,194.50 | 1,197.00 | 1,197.00 | -0.13% | 623,900 |
| Dec 4, 2025 | 1,193.00 | 1,208.00 | 1,190.00 | 1,198.50 | 1,198.50 | -0.17% | 599,900 |
| Dec 3, 2025 | 1,198.00 | 1,201.00 | 1,186.00 | 1,200.50 | 1,200.50 | -0.08% | 485,400 |
| Dec 2, 2025 | 1,210.00 | 1,218.50 | 1,186.00 | 1,201.50 | 1,201.50 | -1.56% | 824,000 |
| Dec 1, 2025 | 1,230.00 | 1,237.00 | 1,209.50 | 1,220.50 | 1,220.50 | 0.54% | 681,200 |
| Nov 28, 2025 | 1,190.50 | 1,219.50 | 1,190.00 | 1,214.00 | 1,214.00 | 1.93% | 763,400 |
| Nov 27, 2025 | 1,200.00 | 1,209.50 | 1,191.00 | 1,191.00 | 1,191.00 | -0.38% | 350,300 |
| Nov 26, 2025 | 1,178.50 | 1,201.50 | 1,172.50 | 1,195.50 | 1,195.50 | 2.27% | 602,400 |
| Nov 25, 2025 | 1,166.00 | 1,175.50 | 1,148.00 | 1,169.00 | 1,169.00 | 1.48% | 602,600 |
| Nov 21, 2025 | 1,125.00 | 1,158.00 | 1,122.00 | 1,152.00 | 1,152.00 | 2.22% | 765,100 |
| Nov 20, 2025 | 1,117.50 | 1,134.50 | 1,116.00 | 1,127.00 | 1,127.00 | 0.81% | 685,400 |
| Nov 19, 2025 | 1,107.00 | 1,125.00 | 1,099.50 | 1,118.00 | 1,118.00 | 2.10% | 641,200 |
| Nov 18, 2025 | 1,109.50 | 1,124.00 | 1,093.50 | 1,095.00 | 1,095.00 | -2.14% | 706,100 |
| Nov 17, 2025 | 1,114.00 | 1,124.50 | 1,091.00 | 1,119.00 | 1,119.00 | 0.45% | 808,400 |
| Nov 14, 2025 | 1,103.50 | 1,126.50 | 1,100.50 | 1,114.00 | 1,114.00 | 0.59% | 990,300 |
| Nov 13, 2025 | 1,111.00 | 1,158.50 | 1,080.50 | 1,107.50 | 1,107.50 | 1.56% | 2,188,300 |
| Nov 12, 2025 | 1,082.50 | 1,099.50 | 1,080.50 | 1,090.50 | 1,090.50 | 0.28% | 659,700 |
| Nov 11, 2025 | 1,083.00 | 1,093.50 | 1,072.00 | 1,087.50 | 1,087.50 | -0.05% | 387,200 |
| Nov 10, 2025 | 1,079.50 | 1,088.00 | 1,074.00 | 1,088.00 | 1,088.00 | 1.73% | 389,200 |
| Nov 7, 2025 | 1,077.00 | 1,082.00 | 1,061.50 | 1,069.50 | 1,069.50 | -0.93% | 432,600 |
| Nov 6, 2025 | 1,070.00 | 1,081.00 | 1,056.00 | 1,079.50 | 1,079.50 | 0.19% | 482,500 |
| Nov 5, 2025 | 1,045.50 | 1,079.00 | 1,016.50 | 1,077.50 | 1,077.50 | 2.67% | 802,500 |
| Nov 4, 2025 | 1,035.00 | 1,055.00 | 1,032.00 | 1,049.50 | 1,049.50 | 0.96% | 341,400 |
| Oct 31, 2025 | 1,045.00 | 1,046.50 | 1,031.00 | 1,039.50 | 1,039.50 | 0.19% | 522,400 |
| Oct 30, 2025 | 1,037.00 | 1,042.00 | 1,027.50 | 1,037.50 | 1,037.50 | -0.77% | 757,200 |
| Oct 29, 2025 | 1,048.50 | 1,056.50 | 1,038.00 | 1,045.50 | 1,045.50 | 0.14% | 559,700 |
| Oct 28, 2025 | 1,072.00 | 1,075.00 | 1,037.00 | 1,044.00 | 1,044.00 | -3.42% | 672,100 |
| Oct 27, 2025 | 1,074.00 | 1,087.50 | 1,071.00 | 1,081.00 | 1,081.00 | 1.03% | 525,400 |
| Oct 24, 2025 | 1,065.00 | 1,070.00 | 1,054.50 | 1,070.00 | 1,070.00 | 0.99% | 310,200 |
| Oct 23, 2025 | 1,042.00 | 1,060.00 | 1,039.00 | 1,059.50 | 1,059.50 | 1.15% | 430,800 |
| Oct 22, 2025 | 1,031.50 | 1,051.00 | 1,029.50 | 1,047.50 | 1,047.50 | 1.60% | 335,400 |
| Oct 21, 2025 | 1,029.50 | 1,039.50 | 1,025.00 | 1,031.00 | 1,031.00 | -0.24% | 386,000 |
| Oct 20, 2025 | 1,030.00 | 1,034.00 | 1,020.00 | 1,033.50 | 1,033.50 | 1.47% | 283,400 |
| Oct 17, 2025 | 1,016.00 | 1,025.00 | 1,013.50 | 1,018.50 | 1,018.50 | -0.63% | 241,900 |
| Oct 16, 2025 | 1,028.00 | 1,032.00 | 1,018.50 | 1,025.00 | 1,025.00 | 0.89% | 394,800 |
| Oct 15, 2025 | 1,011.00 | 1,016.00 | 1,009.00 | 1,016.00 | 1,016.00 | 1.55% | 242,200 |
| Oct 14, 2025 | 989.90 | 1,013.50 | 988.00 | 1,000.50 | 1,000.50 | -0.50% | 395,600 |
| Oct 10, 2025 | 1,021.50 | 1,022.50 | 1,005.50 | 1,005.50 | 1,005.50 | -3.13% | 462,300 |
| Oct 9, 2025 | 1,033.00 | 1,042.00 | 1,025.00 | 1,038.00 | 1,038.00 | 0.39% | 367,900 |
| Oct 8, 2025 | 1,033.00 | 1,047.00 | 1,030.50 | 1,034.00 | 1,034.00 | 0.53% | 315,900 |