Toa Road Corporation (TYO:1882)
Japan
· Delayed Price · Currency is JPY 1,838.00
+26.00 (1.43%)
Mar 10, 2026, 2:43 PM JST
Toa Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,772.00 | 1,813.00 | 1,762.00 | 1,812.00 | 1,812.00 | -1.68% | 366,800 |
| Mar 6, 2026 | 1,840.00 | 1,851.00 | 1,820.00 | 1,843.00 | 1,843.00 | -1.29% | 248,100 |
| Mar 5, 2026 | 1,874.00 | 1,889.00 | 1,848.00 | 1,867.00 | 1,867.00 | 2.81% | 267,400 |
| Mar 4, 2026 | 1,850.00 | 1,859.00 | 1,780.00 | 1,816.00 | 1,816.00 | -3.46% | 563,500 |
| Mar 3, 2026 | 1,930.00 | 1,931.00 | 1,876.00 | 1,881.00 | 1,881.00 | -3.49% | 432,300 |
| Mar 2, 2026 | 1,929.00 | 1,954.00 | 1,903.00 | 1,949.00 | 1,949.00 | -0.15% | 426,600 |
| Feb 27, 2026 | 1,919.00 | 1,953.00 | 1,910.00 | 1,952.00 | 1,952.00 | 2.36% | 289,200 |
| Feb 26, 2026 | 1,896.00 | 1,924.00 | 1,895.00 | 1,907.00 | 1,907.00 | 1.06% | 311,000 |
| Feb 25, 2026 | 1,899.00 | 1,902.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.32% | 213,700 |
| Feb 24, 2026 | 1,875.00 | 1,904.00 | 1,866.00 | 1,893.00 | 1,893.00 | 1.12% | 240,800 |
| Feb 20, 2026 | 1,888.00 | 1,888.00 | 1,866.00 | 1,872.00 | 1,872.00 | -1.27% | 234,800 |
| Feb 19, 2026 | 1,892.00 | 1,896.00 | 1,874.00 | 1,896.00 | 1,896.00 | -0.11% | 187,500 |
| Feb 18, 2026 | 1,884.00 | 1,908.00 | 1,877.00 | 1,898.00 | 1,898.00 | 1.39% | 276,700 |
| Feb 17, 2026 | 1,885.00 | 1,899.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.64% | 146,300 |
| Feb 16, 2026 | 1,854.00 | 1,886.00 | 1,848.00 | 1,884.00 | 1,884.00 | 1.78% | 239,800 |
| Feb 13, 2026 | 1,898.00 | 1,902.00 | 1,843.00 | 1,851.00 | 1,851.00 | -2.48% | 299,000 |
| Feb 12, 2026 | 1,882.00 | 1,905.00 | 1,870.00 | 1,898.00 | 1,898.00 | 1.33% | 287,600 |
| Feb 10, 2026 | 1,859.00 | 1,882.00 | 1,847.00 | 1,873.00 | 1,873.00 | 0.92% | 364,900 |
| Feb 9, 2026 | 1,870.00 | 1,874.00 | 1,830.00 | 1,856.00 | 1,856.00 | 1.09% | 474,600 |
| Feb 6, 2026 | 1,829.00 | 1,868.00 | 1,803.00 | 1,836.00 | 1,836.00 | 0.77% | 667,400 |
| Feb 5, 2026 | 1,825.00 | 1,828.00 | 1,810.00 | 1,822.00 | 1,822.00 | 0.50% | 235,200 |
| Feb 4, 2026 | 1,795.00 | 1,830.00 | 1,793.00 | 1,813.00 | 1,813.00 | 1.45% | 449,200 |
| Feb 3, 2026 | 1,767.00 | 1,793.00 | 1,765.00 | 1,787.00 | 1,787.00 | 1.71% | 269,600 |
| Feb 2, 2026 | 1,760.00 | 1,782.00 | 1,752.00 | 1,757.00 | 1,757.00 | 0.92% | 337,400 |
| Jan 30, 2026 | 1,744.00 | 1,748.00 | 1,725.00 | 1,741.00 | 1,741.00 | -0.17% | 377,700 |
| Jan 29, 2026 | 1,753.00 | 1,753.00 | 1,715.00 | 1,744.00 | 1,744.00 | -0.85% | 329,400 |
| Jan 28, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,759.00 | 1,759.00 | -1.24% | 286,200 |
| Jan 27, 2026 | 1,765.00 | 1,782.00 | 1,752.00 | 1,781.00 | 1,781.00 | 0.39% | 219,300 |
| Jan 26, 2026 | 1,783.00 | 1,783.00 | 1,766.00 | 1,774.00 | 1,774.00 | -1.33% | 420,000 |
| Jan 23, 2026 | 1,797.00 | 1,807.00 | 1,792.00 | 1,798.00 | 1,798.00 | 0.06% | 250,800 |
| Jan 22, 2026 | 1,795.00 | 1,808.00 | 1,789.00 | 1,797.00 | 1,797.00 | 0.22% | 306,500 |
| Jan 21, 2026 | 1,758.00 | 1,796.00 | 1,750.00 | 1,793.00 | 1,793.00 | 0.50% | 403,000 |
| Jan 20, 2026 | 1,796.00 | 1,800.00 | 1,778.00 | 1,784.00 | 1,784.00 | -0.78% | 267,200 |
| Jan 19, 2026 | 1,800.00 | 1,812.00 | 1,781.00 | 1,798.00 | 1,798.00 | -0.17% | 318,100 |
| Jan 16, 2026 | 1,801.00 | 1,805.00 | 1,781.00 | 1,801.00 | 1,801.00 | 0.45% | 310,700 |
| Jan 15, 2026 | 1,775.00 | 1,805.00 | 1,773.00 | 1,793.00 | 1,793.00 | 1.19% | 328,800 |
| Jan 14, 2026 | 1,770.00 | 1,784.00 | 1,762.00 | 1,772.00 | 1,772.00 | 0.57% | 424,200 |
| Jan 13, 2026 | 1,767.00 | 1,772.00 | 1,744.00 | 1,762.00 | 1,762.00 | 0.34% | 451,000 |
| Jan 9, 2026 | 1,755.00 | 1,766.00 | 1,746.00 | 1,756.00 | 1,756.00 | 0.17% | 272,100 |
| Jan 8, 2026 | 1,723.00 | 1,764.00 | 1,722.00 | 1,753.00 | 1,753.00 | 1.86% | 480,400 |
| Jan 7, 2026 | 1,729.00 | 1,738.00 | 1,717.00 | 1,721.00 | 1,721.00 | -0.81% | 314,200 |
| Jan 6, 2026 | 1,720.00 | 1,737.00 | 1,718.00 | 1,735.00 | 1,735.00 | 0.99% | 270,500 |
| Jan 5, 2026 | 1,727.00 | 1,727.00 | 1,710.00 | 1,718.00 | 1,718.00 | 0.29% | 327,500 |
| Dec 30, 2025 | 1,724.00 | 1,731.00 | 1,708.00 | 1,713.00 | 1,713.00 | -0.64% | 233,600 |
| Dec 29, 2025 | 1,710.00 | 1,726.00 | 1,708.00 | 1,724.00 | 1,724.00 | 1.11% | 351,200 |
| Dec 26, 2025 | 1,715.00 | 1,717.00 | 1,698.00 | 1,705.00 | 1,705.00 | -0.58% | 243,800 |
| Dec 25, 2025 | 1,705.00 | 1,715.00 | 1,694.00 | 1,715.00 | 1,715.00 | 1.48% | 331,400 |
| Dec 24, 2025 | 1,680.00 | 1,696.00 | 1,678.00 | 1,690.00 | 1,690.00 | 0.36% | 152,400 |
| Dec 23, 2025 | 1,683.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,684.00 | 0.36% | 178,100 |
| Dec 22, 2025 | 1,700.00 | 1,702.00 | 1,666.00 | 1,678.00 | 1,678.00 | -0.89% | 400,800 |
| Dec 19, 2025 | 1,655.00 | 1,693.00 | 1,653.00 | 1,693.00 | 1,693.00 | 2.67% | 538,700 |
| Dec 18, 2025 | 1,638.00 | 1,652.00 | 1,629.00 | 1,649.00 | 1,649.00 | 0.73% | 222,800 |
| Dec 17, 2025 | 1,652.00 | 1,652.00 | 1,634.00 | 1,637.00 | 1,637.00 | -0.24% | 220,000 |
| Dec 16, 2025 | 1,649.00 | 1,654.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.24% | 234,000 |
| Dec 15, 2025 | 1,627.00 | 1,646.00 | 1,624.00 | 1,645.00 | 1,645.00 | 0.80% | 265,000 |
| Dec 12, 2025 | 1,619.00 | 1,632.00 | 1,617.00 | 1,632.00 | 1,632.00 | 1.30% | 158,300 |
| Dec 11, 2025 | 1,639.00 | 1,639.00 | 1,606.00 | 1,611.00 | 1,611.00 | -1.59% | 203,400 |
| Dec 10, 2025 | 1,640.00 | 1,640.00 | 1,627.00 | 1,637.00 | 1,637.00 | 0.80% | 212,800 |
| Dec 9, 2025 | 1,638.00 | 1,647.00 | 1,609.00 | 1,624.00 | 1,624.00 | - | 214,900 |
| Dec 8, 2025 | 1,601.00 | 1,633.00 | 1,601.00 | 1,624.00 | 1,624.00 | 1.56% | 281,600 |
| Dec 5, 2025 | 1,617.00 | 1,620.00 | 1,599.00 | 1,599.00 | 1,599.00 | -1.05% | 191,500 |
| Dec 4, 2025 | 1,611.00 | 1,616.00 | 1,603.00 | 1,616.00 | 1,616.00 | 0.37% | 221,000 |
| Dec 3, 2025 | 1,605.00 | 1,616.00 | 1,597.00 | 1,610.00 | 1,610.00 | 0.19% | 212,900 |
| Dec 2, 2025 | 1,615.00 | 1,624.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.99% | 170,800 |
| Dec 1, 2025 | 1,641.00 | 1,641.00 | 1,608.00 | 1,623.00 | 1,623.00 | -0.92% | 294,800 |
| Nov 28, 2025 | 1,639.00 | 1,643.00 | 1,632.00 | 1,638.00 | 1,638.00 | 0.31% | 193,800 |
| Nov 27, 2025 | 1,643.00 | 1,649.00 | 1,629.00 | 1,633.00 | 1,633.00 | -0.37% | 207,500 |
| Nov 26, 2025 | 1,622.00 | 1,639.00 | 1,619.00 | 1,639.00 | 1,639.00 | 1.30% | 352,800 |
| Nov 25, 2025 | 1,620.00 | 1,625.00 | 1,608.00 | 1,618.00 | 1,618.00 | 0.31% | 199,800 |
| Nov 21, 2025 | 1,592.00 | 1,613.00 | 1,590.00 | 1,613.00 | 1,613.00 | 1.32% | 301,100 |
| Nov 20, 2025 | 1,571.00 | 1,598.00 | 1,569.00 | 1,592.00 | 1,592.00 | 1.34% | 260,500 |
| Nov 19, 2025 | 1,575.00 | 1,584.00 | 1,559.00 | 1,571.00 | 1,571.00 | 0.06% | 329,500 |
| Nov 18, 2025 | 1,565.00 | 1,577.00 | 1,563.00 | 1,570.00 | 1,570.00 | -0.25% | 213,400 |
| Nov 17, 2025 | 1,571.00 | 1,576.00 | 1,563.00 | 1,574.00 | 1,574.00 | 0.32% | 271,900 |
| Nov 14, 2025 | 1,566.00 | 1,583.00 | 1,558.00 | 1,569.00 | 1,569.00 | 0.13% | 326,100 |
| Nov 13, 2025 | 1,549.00 | 1,568.00 | 1,549.00 | 1,567.00 | 1,567.00 | 1.16% | 212,400 |
| Nov 12, 2025 | 1,528.00 | 1,552.00 | 1,526.00 | 1,549.00 | 1,549.00 | 1.18% | 266,400 |
| Nov 11, 2025 | 1,543.00 | 1,546.00 | 1,522.00 | 1,531.00 | 1,531.00 | -1.16% | 340,700 |
| Nov 10, 2025 | 1,527.00 | 1,549.00 | 1,515.00 | 1,549.00 | 1,549.00 | 1.57% | 386,300 |
| Nov 7, 2025 | 1,570.00 | 1,573.00 | 1,494.00 | 1,525.00 | 1,525.00 | -3.48% | 645,500 |
| Nov 6, 2025 | 1,573.00 | 1,592.00 | 1,570.00 | 1,580.00 | 1,580.00 | - | 175,500 |
| Nov 5, 2025 | 1,569.00 | 1,580.00 | 1,549.00 | 1,580.00 | 1,580.00 | 0.57% | 276,300 |
| Nov 4, 2025 | 1,554.00 | 1,584.00 | 1,548.00 | 1,571.00 | 1,571.00 | 1.09% | 312,600 |
| Oct 31, 2025 | 1,543.00 | 1,554.00 | 1,533.00 | 1,554.00 | 1,554.00 | 1.04% | 273,200 |
| Oct 30, 2025 | 1,536.00 | 1,543.00 | 1,527.00 | 1,538.00 | 1,538.00 | 0.13% | 544,000 |
| Oct 29, 2025 | 1,564.00 | 1,568.00 | 1,536.00 | 1,536.00 | 1,536.00 | -1.48% | 223,900 |
| Oct 28, 2025 | 1,603.00 | 1,603.00 | 1,556.00 | 1,559.00 | 1,559.00 | -2.81% | 373,400 |
| Oct 27, 2025 | 1,585.00 | 1,606.00 | 1,583.00 | 1,604.00 | 1,604.00 | 1.39% | 319,500 |
| Oct 24, 2025 | 1,587.00 | 1,590.00 | 1,577.00 | 1,582.00 | 1,582.00 | -0.19% | 259,600 |
| Oct 23, 2025 | 1,560.00 | 1,585.00 | 1,553.00 | 1,585.00 | 1,585.00 | 1.80% | 270,600 |
| Oct 22, 2025 | 1,531.00 | 1,560.00 | 1,531.00 | 1,557.00 | 1,557.00 | 1.70% | 367,300 |
| Oct 21, 2025 | 1,539.00 | 1,539.00 | 1,526.00 | 1,531.00 | 1,531.00 | -0.07% | 147,700 |
| Oct 20, 2025 | 1,526.00 | 1,541.00 | 1,525.00 | 1,532.00 | 1,532.00 | 1.12% | 247,300 |
| Oct 17, 2025 | 1,518.00 | 1,526.00 | 1,508.00 | 1,515.00 | 1,515.00 | -0.20% | 176,300 |
| Oct 16, 2025 | 1,515.00 | 1,523.00 | 1,510.00 | 1,518.00 | 1,518.00 | 0.40% | 149,300 |
| Oct 15, 2025 | 1,502.00 | 1,526.00 | 1,499.00 | 1,512.00 | 1,512.00 | 1.14% | 331,500 |
| Oct 14, 2025 | 1,460.00 | 1,501.00 | 1,457.00 | 1,495.00 | 1,495.00 | 1.29% | 451,600 |
| Oct 10, 2025 | 1,492.00 | 1,497.00 | 1,475.00 | 1,476.00 | 1,476.00 | -1.60% | 415,800 |
| Oct 9, 2025 | 1,498.00 | 1,506.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.27% | 289,300 |
| Oct 8, 2025 | 1,499.00 | 1,519.00 | 1,496.00 | 1,496.00 | 1,496.00 | - | 373,700 |