Toda Corporation (TYO:1860)
Japan
· Delayed Price · Currency is JPY 1,445.00
+31.00 (2.19%)
Apr 28, 2026, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,418.50 | 1,447.00 | 1,418.50 | 1,445.00 | 1,445.00 | 2.19% | 784,400 |
| Apr 27, 2026 | 1,386.50 | 1,434.00 | 1,374.00 | 1,414.00 | 1,414.00 | 2.09% | 910,700 |
| Apr 24, 2026 | 1,393.00 | 1,400.50 | 1,371.00 | 1,385.00 | 1,385.00 | -0.57% | 677,100 |
| Apr 23, 2026 | 1,382.50 | 1,410.00 | 1,368.00 | 1,393.00 | 1,393.00 | -0.68% | 862,000 |
| Apr 22, 2026 | 1,408.00 | 1,417.00 | 1,401.50 | 1,402.50 | 1,402.50 | -0.99% | 788,600 |
| Apr 21, 2026 | 1,419.50 | 1,423.00 | 1,407.50 | 1,416.50 | 1,416.50 | 0.14% | 1,131,400 |
| Apr 20, 2026 | 1,425.00 | 1,425.00 | 1,404.50 | 1,414.50 | 1,414.50 | -0.53% | 1,044,700 |
| Apr 17, 2026 | 1,431.50 | 1,440.50 | 1,406.50 | 1,422.00 | 1,422.00 | -1.08% | 945,400 |
| Apr 16, 2026 | 1,464.00 | 1,464.00 | 1,437.50 | 1,437.50 | 1,437.50 | -1.98% | 1,190,000 |
| Apr 15, 2026 | 1,485.00 | 1,492.00 | 1,465.50 | 1,466.50 | 1,466.50 | -0.17% | 584,300 |
| Apr 14, 2026 | 1,469.00 | 1,476.50 | 1,462.50 | 1,469.00 | 1,469.00 | 0.72% | 565,800 |
| Apr 13, 2026 | 1,446.00 | 1,470.00 | 1,442.00 | 1,458.50 | 1,458.50 | 0.45% | 692,500 |
| Apr 10, 2026 | 1,483.00 | 1,500.00 | 1,450.00 | 1,452.00 | 1,452.00 | -2.39% | 840,100 |
| Apr 9, 2026 | 1,505.00 | 1,510.00 | 1,482.50 | 1,487.50 | 1,487.50 | -1.16% | 691,900 |
| Apr 8, 2026 | 1,506.50 | 1,511.00 | 1,485.00 | 1,505.00 | 1,505.00 | 4.04% | 800,400 |
| Apr 7, 2026 | 1,448.50 | 1,465.50 | 1,437.50 | 1,446.50 | 1,446.50 | -0.17% | 716,100 |
| Apr 6, 2026 | 1,473.00 | 1,479.50 | 1,446.50 | 1,449.00 | 1,449.00 | -2.03% | 578,100 |
| Apr 3, 2026 | 1,477.00 | 1,494.50 | 1,468.50 | 1,479.00 | 1,479.00 | 0.58% | 653,500 |
| Apr 2, 2026 | 1,520.00 | 1,537.50 | 1,468.00 | 1,470.50 | 1,470.50 | -3.19% | 1,293,900 |
| Apr 1, 2026 | 1,492.00 | 1,519.00 | 1,483.50 | 1,519.00 | 1,519.00 | 4.90% | 603,400 |
| Mar 31, 2026 | 1,414.50 | 1,457.50 | 1,414.50 | 1,448.00 | 1,448.00 | 0.24% | 1,015,900 |
| Mar 30, 2026 | 1,378.00 | 1,450.50 | 1,378.00 | 1,444.50 | 1,444.50 | -3.25% | 1,151,900 |
| Mar 27, 2026 | 1,497.00 | 1,505.00 | 1,475.00 | 1,493.00 | 1,468.00 | -0.47% | 989,300 |
| Mar 26, 2026 | 1,511.00 | 1,511.00 | 1,486.00 | 1,500.00 | 1,474.88 | -0.33% | 583,600 |
| Mar 25, 2026 | 1,513.00 | 1,519.00 | 1,496.00 | 1,505.00 | 1,479.80 | 1.79% | 634,200 |
| Mar 24, 2026 | 1,475.50 | 1,483.00 | 1,458.00 | 1,478.50 | 1,453.74 | 2.67% | 540,200 |
| Mar 23, 2026 | 1,477.50 | 1,477.50 | 1,411.00 | 1,440.00 | 1,415.89 | -4.79% | 743,200 |
| Mar 19, 2026 | 1,534.00 | 1,543.50 | 1,512.50 | 1,512.50 | 1,487.17 | -3.23% | 703,300 |
| Mar 18, 2026 | 1,521.50 | 1,563.00 | 1,519.50 | 1,563.00 | 1,536.83 | 3.27% | 603,800 |
| Mar 17, 2026 | 1,519.00 | 1,520.00 | 1,501.00 | 1,513.50 | 1,488.16 | 1.00% | 528,500 |
| Mar 16, 2026 | 1,501.50 | 1,517.00 | 1,498.00 | 1,498.50 | 1,473.41 | -0.93% | 843,000 |
| Mar 13, 2026 | 1,472.50 | 1,514.00 | 1,472.00 | 1,512.50 | 1,487.17 | 0.40% | 975,200 |
| Mar 12, 2026 | 1,525.00 | 1,535.00 | 1,492.00 | 1,506.50 | 1,481.27 | -2.96% | 708,000 |
| Mar 11, 2026 | 1,572.50 | 1,579.00 | 1,552.50 | 1,552.50 | 1,526.50 | 0.58% | 486,000 |
| Mar 10, 2026 | 1,550.00 | 1,557.00 | 1,522.50 | 1,543.50 | 1,517.65 | 2.15% | 752,500 |
| Mar 9, 2026 | 1,470.00 | 1,522.50 | 1,450.00 | 1,511.00 | 1,485.70 | -4.61% | 1,175,500 |
| Mar 6, 2026 | 1,589.00 | 1,596.00 | 1,558.50 | 1,584.00 | 1,557.48 | -1.89% | 659,900 |
| Mar 5, 2026 | 1,640.50 | 1,665.00 | 1,601.00 | 1,614.50 | 1,587.47 | 0.87% | 1,410,300 |
| Mar 4, 2026 | 1,598.00 | 1,630.00 | 1,560.00 | 1,600.50 | 1,573.70 | 1.81% | 1,655,600 |
| Mar 3, 2026 | 1,594.00 | 1,613.50 | 1,561.50 | 1,572.00 | 1,545.68 | -2.33% | 881,700 |
| Mar 2, 2026 | 1,572.50 | 1,609.50 | 1,553.00 | 1,609.50 | 1,582.55 | -1.29% | 944,400 |
| Feb 27, 2026 | 1,592.00 | 1,630.50 | 1,583.50 | 1,630.50 | 1,603.20 | 3.26% | 1,118,900 |
| Feb 26, 2026 | 1,575.00 | 1,597.00 | 1,567.50 | 1,579.00 | 1,552.56 | 0.03% | 815,500 |
| Feb 25, 2026 | 1,573.00 | 1,594.00 | 1,548.00 | 1,578.50 | 1,552.07 | 0.35% | 767,900 |
| Feb 24, 2026 | 1,568.50 | 1,573.00 | 1,525.00 | 1,573.00 | 1,546.66 | 2.91% | 1,043,600 |
| Feb 20, 2026 | 1,525.00 | 1,538.00 | 1,516.00 | 1,528.50 | 1,502.91 | -0.88% | 648,500 |
| Feb 19, 2026 | 1,526.00 | 1,544.00 | 1,504.00 | 1,542.00 | 1,516.18 | 1.65% | 611,300 |
| Feb 18, 2026 | 1,515.00 | 1,525.50 | 1,504.00 | 1,517.00 | 1,491.60 | -0.16% | 640,500 |
| Feb 17, 2026 | 1,518.00 | 1,535.00 | 1,500.50 | 1,519.50 | 1,494.06 | 0.16% | 721,300 |
| Feb 16, 2026 | 1,544.50 | 1,556.00 | 1,504.50 | 1,517.00 | 1,491.60 | -0.82% | 1,437,100 |
| Feb 13, 2026 | 1,578.50 | 1,589.00 | 1,480.50 | 1,529.50 | 1,503.89 | -3.23% | 2,531,100 |
| Feb 12, 2026 | 1,558.00 | 1,592.50 | 1,553.50 | 1,580.50 | 1,554.03 | 1.51% | 884,200 |
| Feb 10, 2026 | 1,540.50 | 1,559.00 | 1,529.00 | 1,557.00 | 1,530.93 | 1.76% | 697,200 |
| Feb 9, 2026 | 1,538.50 | 1,546.00 | 1,507.50 | 1,530.00 | 1,504.38 | 4.05% | 829,600 |
| Feb 6, 2026 | 1,426.00 | 1,473.00 | 1,426.00 | 1,470.50 | 1,445.88 | 2.83% | 599,700 |
| Feb 5, 2026 | 1,435.50 | 1,439.00 | 1,407.50 | 1,430.00 | 1,406.05 | 0.88% | 447,400 |
| Feb 4, 2026 | 1,405.00 | 1,424.00 | 1,399.00 | 1,417.50 | 1,393.76 | 1.32% | 554,800 |
| Feb 3, 2026 | 1,369.50 | 1,407.00 | 1,363.50 | 1,399.00 | 1,375.57 | 3.86% | 520,200 |
| Feb 2, 2026 | 1,354.00 | 1,380.50 | 1,347.00 | 1,347.00 | 1,324.44 | -0.19% | 520,900 |
| Jan 30, 2026 | 1,360.50 | 1,365.00 | 1,342.50 | 1,349.50 | 1,326.90 | -1.06% | 503,400 |
| Jan 29, 2026 | 1,339.50 | 1,366.00 | 1,320.00 | 1,364.00 | 1,341.16 | 1.04% | 473,300 |
| Jan 28, 2026 | 1,356.50 | 1,366.50 | 1,349.50 | 1,350.00 | 1,327.39 | -1.68% | 326,000 |
| Jan 27, 2026 | 1,365.00 | 1,373.00 | 1,349.50 | 1,373.00 | 1,350.01 | -0.07% | 589,200 |
| Jan 26, 2026 | 1,386.00 | 1,397.00 | 1,368.00 | 1,374.00 | 1,350.99 | -2.21% | 498,400 |
| Jan 23, 2026 | 1,400.50 | 1,410.00 | 1,395.00 | 1,405.00 | 1,381.47 | 0.83% | 353,400 |
| Jan 22, 2026 | 1,392.00 | 1,401.50 | 1,379.50 | 1,393.50 | 1,370.17 | -0.07% | 701,000 |
| Jan 21, 2026 | 1,363.00 | 1,398.50 | 1,348.00 | 1,394.50 | 1,371.15 | 0.58% | 540,800 |
| Jan 20, 2026 | 1,395.00 | 1,395.50 | 1,379.50 | 1,386.50 | 1,363.28 | -0.79% | 458,600 |
| Jan 19, 2026 | 1,410.00 | 1,413.00 | 1,377.00 | 1,397.50 | 1,374.10 | -1.13% | 499,000 |
| Jan 16, 2026 | 1,376.50 | 1,415.00 | 1,374.00 | 1,413.50 | 1,389.83 | 1.84% | 495,100 |
| Jan 15, 2026 | 1,370.00 | 1,391.50 | 1,365.50 | 1,388.00 | 1,364.76 | 0.73% | 554,800 |
| Jan 14, 2026 | 1,365.00 | 1,378.00 | 1,354.50 | 1,378.00 | 1,354.93 | 0.95% | 694,600 |
| Jan 13, 2026 | 1,357.50 | 1,366.00 | 1,344.50 | 1,365.00 | 1,342.14 | 2.82% | 601,800 |
| Jan 9, 2026 | 1,325.00 | 1,335.00 | 1,306.00 | 1,327.50 | 1,305.27 | 0.57% | 602,500 |
| Jan 8, 2026 | 1,308.00 | 1,337.00 | 1,308.00 | 1,320.00 | 1,297.90 | 0.57% | 472,500 |
| Jan 7, 2026 | 1,295.50 | 1,316.50 | 1,291.50 | 1,312.50 | 1,290.52 | -0.19% | 436,700 |
| Jan 6, 2026 | 1,304.50 | 1,322.50 | 1,294.50 | 1,315.00 | 1,292.98 | 1.74% | 434,700 |
| Jan 5, 2026 | 1,279.00 | 1,296.00 | 1,276.00 | 1,292.50 | 1,270.86 | 2.09% | 393,100 |
| Dec 30, 2025 | 1,275.00 | 1,278.50 | 1,266.00 | 1,266.00 | 1,244.80 | -0.43% | 387,400 |
| Dec 29, 2025 | 1,267.50 | 1,279.00 | 1,262.50 | 1,271.50 | 1,250.21 | 0.63% | 340,800 |
| Dec 26, 2025 | 1,287.50 | 1,293.00 | 1,254.00 | 1,263.50 | 1,242.34 | -0.35% | 331,800 |
| Dec 25, 2025 | 1,274.00 | 1,275.00 | 1,261.50 | 1,268.00 | 1,246.77 | 0.16% | 169,300 |
| Dec 24, 2025 | 1,265.50 | 1,274.50 | 1,263.00 | 1,266.00 | 1,244.80 | 0.36% | 299,400 |
| Dec 23, 2025 | 1,264.50 | 1,271.50 | 1,257.00 | 1,261.50 | 1,240.38 | -0.24% | 359,400 |
| Dec 22, 2025 | 1,267.00 | 1,274.00 | 1,258.50 | 1,264.50 | 1,243.33 | 0.12% | 649,100 |
| Dec 19, 2025 | 1,244.50 | 1,268.00 | 1,236.50 | 1,263.00 | 1,241.85 | 1.90% | 612,500 |
| Dec 18, 2025 | 1,234.00 | 1,242.00 | 1,223.00 | 1,239.50 | 1,218.74 | 0.98% | 475,400 |
| Dec 17, 2025 | 1,238.50 | 1,238.50 | 1,205.50 | 1,227.50 | 1,206.95 | -1.09% | 597,200 |
| Dec 16, 2025 | 1,260.00 | 1,265.00 | 1,237.50 | 1,241.00 | 1,220.22 | -1.23% | 602,600 |
| Dec 15, 2025 | 1,258.00 | 1,262.00 | 1,245.00 | 1,256.50 | 1,235.46 | -0.20% | 444,900 |
| Dec 12, 2025 | 1,261.00 | 1,261.00 | 1,242.00 | 1,259.00 | 1,237.92 | 1.37% | 544,800 |
| Dec 11, 2025 | 1,281.50 | 1,286.50 | 1,238.00 | 1,242.00 | 1,221.20 | -2.20% | 764,100 |
| Dec 10, 2025 | 1,245.00 | 1,278.50 | 1,241.00 | 1,270.00 | 1,248.73 | 3.25% | 998,600 |
| Dec 9, 2025 | 1,226.00 | 1,244.00 | 1,214.00 | 1,230.00 | 1,209.40 | 0.70% | 433,300 |
| Dec 8, 2025 | 1,212.00 | 1,228.00 | 1,203.50 | 1,221.50 | 1,201.05 | 2.05% | 572,200 |
| Dec 5, 2025 | 1,202.00 | 1,215.00 | 1,194.50 | 1,197.00 | 1,176.96 | -0.13% | 623,900 |
| Dec 4, 2025 | 1,193.00 | 1,208.00 | 1,190.00 | 1,198.50 | 1,178.43 | -0.17% | 599,900 |
| Dec 3, 2025 | 1,198.00 | 1,201.00 | 1,186.00 | 1,200.50 | 1,180.40 | -0.08% | 485,400 |
| Dec 2, 2025 | 1,210.00 | 1,218.50 | 1,186.00 | 1,201.50 | 1,181.38 | -1.56% | 824,000 |
| Dec 1, 2025 | 1,230.00 | 1,237.00 | 1,209.50 | 1,220.50 | 1,200.06 | 0.54% | 681,200 |