Toa Road Corporation (TYO:1882)
Japan
· Delayed Price · Currency is JPY 1,612.00
+41.00 (2.61%)
Apr 28, 2026, 3:30 PM JST
Toa Road Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,573.00 | 1,612.00 | 1,573.00 | 1,612.00 | 1,612.00 | 2.61% | 255,100 |
| Apr 27, 2026 | 1,575.00 | 1,590.00 | 1,562.00 | 1,571.00 | 1,571.00 | -1.01% | 243,200 |
| Apr 24, 2026 | 1,625.00 | 1,625.00 | 1,581.00 | 1,587.00 | 1,587.00 | -0.94% | 188,500 |
| Apr 23, 2026 | 1,590.00 | 1,603.00 | 1,572.00 | 1,602.00 | 1,602.00 | 0.38% | 365,300 |
| Apr 22, 2026 | 1,608.00 | 1,612.00 | 1,593.00 | 1,596.00 | 1,596.00 | -1.12% | 276,900 |
| Apr 21, 2026 | 1,638.00 | 1,641.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.68% | 174,700 |
| Apr 20, 2026 | 1,642.00 | 1,648.00 | 1,620.00 | 1,625.00 | 1,625.00 | -0.67% | 221,400 |
| Apr 17, 2026 | 1,648.00 | 1,652.00 | 1,625.00 | 1,636.00 | 1,636.00 | -0.91% | 323,600 |
| Apr 16, 2026 | 1,666.00 | 1,669.00 | 1,648.00 | 1,651.00 | 1,651.00 | -0.90% | 306,700 |
| Apr 15, 2026 | 1,672.00 | 1,686.00 | 1,655.00 | 1,666.00 | 1,666.00 | -0.24% | 332,900 |
| Apr 14, 2026 | 1,695.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,670.00 | -0.54% | 368,300 |
| Apr 13, 2026 | 1,700.00 | 1,720.00 | 1,671.00 | 1,679.00 | 1,679.00 | -2.04% | 351,600 |
| Apr 10, 2026 | 1,731.00 | 1,740.00 | 1,706.00 | 1,714.00 | 1,714.00 | -0.98% | 246,500 |
| Apr 9, 2026 | 1,768.00 | 1,777.00 | 1,731.00 | 1,731.00 | 1,731.00 | -2.37% | 222,300 |
| Apr 8, 2026 | 1,765.00 | 1,777.00 | 1,760.00 | 1,773.00 | 1,773.00 | 2.07% | 219,400 |
| Apr 7, 2026 | 1,736.00 | 1,746.00 | 1,723.00 | 1,737.00 | 1,737.00 | 0.58% | 97,100 |
| Apr 6, 2026 | 1,733.00 | 1,743.00 | 1,727.00 | 1,727.00 | 1,727.00 | -0.35% | 132,600 |
| Apr 3, 2026 | 1,743.00 | 1,747.00 | 1,729.00 | 1,733.00 | 1,733.00 | -0.12% | 167,800 |
| Apr 2, 2026 | 1,758.00 | 1,782.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.86% | 187,500 |
| Apr 1, 2026 | 1,748.00 | 1,750.00 | 1,728.00 | 1,750.00 | 1,750.00 | 2.40% | 192,300 |
| Mar 31, 2026 | 1,707.00 | 1,722.00 | 1,690.00 | 1,709.00 | 1,709.00 | -0.70% | 275,600 |
| Mar 30, 2026 | 1,700.00 | 1,725.00 | 1,690.00 | 1,721.00 | 1,721.00 | -4.12% | 258,100 |
| Mar 27, 2026 | 1,789.00 | 1,799.00 | 1,779.00 | 1,795.00 | 1,750.00 | 0.34% | 290,800 |
| Mar 26, 2026 | 1,795.00 | 1,804.00 | 1,773.00 | 1,789.00 | 1,744.15 | -0.33% | 250,300 |
| Mar 25, 2026 | 1,806.00 | 1,813.00 | 1,793.00 | 1,795.00 | 1,750.00 | 0.96% | 222,600 |
| Mar 24, 2026 | 1,779.00 | 1,783.00 | 1,764.00 | 1,778.00 | 1,733.43 | 2.13% | 173,800 |
| Mar 23, 2026 | 1,757.00 | 1,757.00 | 1,726.00 | 1,741.00 | 1,697.35 | -2.90% | 374,100 |
| Mar 19, 2026 | 1,805.00 | 1,813.00 | 1,783.00 | 1,793.00 | 1,748.05 | -2.34% | 285,400 |
| Mar 18, 2026 | 1,820.00 | 1,836.00 | 1,804.00 | 1,836.00 | 1,789.97 | 3.15% | 224,600 |
| Mar 17, 2026 | 1,771.00 | 1,794.00 | 1,771.00 | 1,780.00 | 1,735.38 | 0.85% | 145,300 |
| Mar 16, 2026 | 1,780.00 | 1,788.00 | 1,756.00 | 1,765.00 | 1,720.75 | -1.18% | 236,800 |
| Mar 13, 2026 | 1,785.00 | 1,803.00 | 1,782.00 | 1,786.00 | 1,741.23 | -1.00% | 224,700 |
| Mar 12, 2026 | 1,823.00 | 1,826.00 | 1,794.00 | 1,804.00 | 1,758.77 | -2.17% | 290,800 |
| Mar 11, 2026 | 1,846.00 | 1,868.00 | 1,839.00 | 1,844.00 | 1,797.77 | 0.60% | 213,500 |
| Mar 10, 2026 | 1,836.00 | 1,851.00 | 1,820.00 | 1,833.00 | 1,787.05 | 1.16% | 258,500 |
| Mar 9, 2026 | 1,772.00 | 1,813.00 | 1,762.00 | 1,812.00 | 1,766.57 | -1.68% | 366,800 |
| Mar 6, 2026 | 1,840.00 | 1,851.00 | 1,820.00 | 1,843.00 | 1,796.80 | -1.29% | 248,100 |
| Mar 5, 2026 | 1,874.00 | 1,889.00 | 1,848.00 | 1,867.00 | 1,820.19 | 2.81% | 267,400 |
| Mar 4, 2026 | 1,850.00 | 1,859.00 | 1,780.00 | 1,816.00 | 1,770.47 | -3.46% | 563,500 |
| Mar 3, 2026 | 1,930.00 | 1,931.00 | 1,876.00 | 1,881.00 | 1,833.84 | -3.49% | 432,300 |
| Mar 2, 2026 | 1,929.00 | 1,954.00 | 1,903.00 | 1,949.00 | 1,900.14 | -0.15% | 426,600 |
| Feb 27, 2026 | 1,919.00 | 1,953.00 | 1,910.00 | 1,952.00 | 1,903.06 | 2.36% | 289,200 |
| Feb 26, 2026 | 1,896.00 | 1,924.00 | 1,895.00 | 1,907.00 | 1,859.19 | 1.06% | 311,000 |
| Feb 25, 2026 | 1,899.00 | 1,902.00 | 1,882.00 | 1,887.00 | 1,839.69 | -0.32% | 213,700 |
| Feb 24, 2026 | 1,875.00 | 1,904.00 | 1,866.00 | 1,893.00 | 1,845.54 | 1.12% | 240,800 |
| Feb 20, 2026 | 1,888.00 | 1,888.00 | 1,866.00 | 1,872.00 | 1,825.07 | -1.27% | 234,800 |
| Feb 19, 2026 | 1,892.00 | 1,896.00 | 1,874.00 | 1,896.00 | 1,848.47 | -0.11% | 187,500 |
| Feb 18, 2026 | 1,884.00 | 1,908.00 | 1,877.00 | 1,898.00 | 1,850.42 | 1.39% | 276,700 |
| Feb 17, 2026 | 1,885.00 | 1,899.00 | 1,872.00 | 1,872.00 | 1,825.07 | -0.64% | 146,300 |
| Feb 16, 2026 | 1,854.00 | 1,886.00 | 1,848.00 | 1,884.00 | 1,836.77 | 1.78% | 239,800 |
| Feb 13, 2026 | 1,898.00 | 1,902.00 | 1,843.00 | 1,851.00 | 1,804.60 | -2.48% | 299,000 |
| Feb 12, 2026 | 1,882.00 | 1,905.00 | 1,870.00 | 1,898.00 | 1,850.42 | 1.33% | 287,600 |
| Feb 10, 2026 | 1,859.00 | 1,882.00 | 1,847.00 | 1,873.00 | 1,826.04 | 0.92% | 364,900 |
| Feb 9, 2026 | 1,870.00 | 1,874.00 | 1,830.00 | 1,856.00 | 1,809.47 | 1.09% | 474,600 |
| Feb 6, 2026 | 1,829.00 | 1,868.00 | 1,803.00 | 1,836.00 | 1,789.97 | 0.77% | 667,400 |
| Feb 5, 2026 | 1,825.00 | 1,828.00 | 1,810.00 | 1,822.00 | 1,776.32 | 0.50% | 235,200 |
| Feb 4, 2026 | 1,795.00 | 1,830.00 | 1,793.00 | 1,813.00 | 1,767.55 | 1.45% | 449,200 |
| Feb 3, 2026 | 1,767.00 | 1,793.00 | 1,765.00 | 1,787.00 | 1,742.20 | 1.71% | 269,600 |
| Feb 2, 2026 | 1,760.00 | 1,782.00 | 1,752.00 | 1,757.00 | 1,712.95 | 0.92% | 337,400 |
| Jan 30, 2026 | 1,744.00 | 1,748.00 | 1,725.00 | 1,741.00 | 1,697.35 | -0.17% | 377,700 |
| Jan 29, 2026 | 1,753.00 | 1,753.00 | 1,715.00 | 1,744.00 | 1,700.28 | -0.85% | 329,400 |
| Jan 28, 2026 | 1,770.00 | 1,770.00 | 1,753.00 | 1,759.00 | 1,714.90 | -1.24% | 286,200 |
| Jan 27, 2026 | 1,765.00 | 1,782.00 | 1,752.00 | 1,781.00 | 1,736.35 | 0.39% | 219,300 |
| Jan 26, 2026 | 1,783.00 | 1,783.00 | 1,766.00 | 1,774.00 | 1,729.53 | -1.33% | 420,000 |
| Jan 23, 2026 | 1,797.00 | 1,807.00 | 1,792.00 | 1,798.00 | 1,752.92 | 0.06% | 250,800 |
| Jan 22, 2026 | 1,795.00 | 1,808.00 | 1,789.00 | 1,797.00 | 1,751.95 | 0.22% | 306,500 |
| Jan 21, 2026 | 1,758.00 | 1,796.00 | 1,750.00 | 1,793.00 | 1,748.05 | 0.50% | 403,000 |
| Jan 20, 2026 | 1,796.00 | 1,800.00 | 1,778.00 | 1,784.00 | 1,739.28 | -0.78% | 267,200 |
| Jan 19, 2026 | 1,800.00 | 1,812.00 | 1,781.00 | 1,798.00 | 1,752.92 | -0.17% | 318,100 |
| Jan 16, 2026 | 1,801.00 | 1,805.00 | 1,781.00 | 1,801.00 | 1,755.85 | 0.45% | 310,700 |
| Jan 15, 2026 | 1,775.00 | 1,805.00 | 1,773.00 | 1,793.00 | 1,748.05 | 1.19% | 328,800 |
| Jan 14, 2026 | 1,770.00 | 1,784.00 | 1,762.00 | 1,772.00 | 1,727.58 | 0.57% | 424,200 |
| Jan 13, 2026 | 1,767.00 | 1,772.00 | 1,744.00 | 1,762.00 | 1,717.83 | 0.34% | 451,000 |
| Jan 9, 2026 | 1,755.00 | 1,766.00 | 1,746.00 | 1,756.00 | 1,711.98 | 0.17% | 272,100 |
| Jan 8, 2026 | 1,723.00 | 1,764.00 | 1,722.00 | 1,753.00 | 1,709.05 | 1.86% | 480,400 |
| Jan 7, 2026 | 1,729.00 | 1,738.00 | 1,717.00 | 1,721.00 | 1,677.86 | -0.81% | 314,200 |
| Jan 6, 2026 | 1,720.00 | 1,737.00 | 1,718.00 | 1,735.00 | 1,691.50 | 0.99% | 270,500 |
| Jan 5, 2026 | 1,727.00 | 1,727.00 | 1,710.00 | 1,718.00 | 1,674.93 | 0.29% | 327,500 |
| Dec 30, 2025 | 1,724.00 | 1,731.00 | 1,708.00 | 1,713.00 | 1,670.06 | -0.64% | 233,600 |
| Dec 29, 2025 | 1,710.00 | 1,726.00 | 1,708.00 | 1,724.00 | 1,680.78 | 1.11% | 351,200 |
| Dec 26, 2025 | 1,715.00 | 1,717.00 | 1,698.00 | 1,705.00 | 1,662.26 | -0.58% | 243,800 |
| Dec 25, 2025 | 1,705.00 | 1,715.00 | 1,694.00 | 1,715.00 | 1,672.01 | 1.48% | 331,400 |
| Dec 24, 2025 | 1,680.00 | 1,696.00 | 1,678.00 | 1,690.00 | 1,647.63 | 0.36% | 152,400 |
| Dec 23, 2025 | 1,683.00 | 1,689.00 | 1,675.00 | 1,684.00 | 1,641.78 | 0.36% | 178,100 |
| Dec 22, 2025 | 1,700.00 | 1,702.00 | 1,666.00 | 1,678.00 | 1,635.93 | -0.89% | 400,800 |
| Dec 19, 2025 | 1,655.00 | 1,693.00 | 1,653.00 | 1,693.00 | 1,650.56 | 2.67% | 538,700 |
| Dec 18, 2025 | 1,638.00 | 1,652.00 | 1,629.00 | 1,649.00 | 1,607.66 | 0.73% | 222,800 |
| Dec 17, 2025 | 1,652.00 | 1,652.00 | 1,634.00 | 1,637.00 | 1,595.96 | -0.24% | 220,000 |
| Dec 16, 2025 | 1,649.00 | 1,654.00 | 1,641.00 | 1,641.00 | 1,599.86 | -0.24% | 234,000 |
| Dec 15, 2025 | 1,627.00 | 1,646.00 | 1,624.00 | 1,645.00 | 1,603.76 | 0.80% | 265,000 |
| Dec 12, 2025 | 1,619.00 | 1,632.00 | 1,617.00 | 1,632.00 | 1,591.09 | 1.30% | 158,300 |
| Dec 11, 2025 | 1,639.00 | 1,639.00 | 1,606.00 | 1,611.00 | 1,570.61 | -1.59% | 203,400 |
| Dec 10, 2025 | 1,640.00 | 1,640.00 | 1,627.00 | 1,637.00 | 1,595.96 | 0.80% | 212,800 |
| Dec 9, 2025 | 1,638.00 | 1,647.00 | 1,609.00 | 1,624.00 | 1,583.29 | - | 214,900 |
| Dec 8, 2025 | 1,601.00 | 1,633.00 | 1,601.00 | 1,624.00 | 1,583.29 | 1.56% | 281,600 |
| Dec 5, 2025 | 1,617.00 | 1,620.00 | 1,599.00 | 1,599.00 | 1,558.91 | -1.05% | 191,500 |
| Dec 4, 2025 | 1,611.00 | 1,616.00 | 1,603.00 | 1,616.00 | 1,575.49 | 0.37% | 221,000 |
| Dec 3, 2025 | 1,605.00 | 1,616.00 | 1,597.00 | 1,610.00 | 1,569.64 | 0.19% | 212,900 |
| Dec 2, 2025 | 1,615.00 | 1,624.00 | 1,607.00 | 1,607.00 | 1,566.71 | -0.99% | 170,800 |
| Dec 1, 2025 | 1,641.00 | 1,641.00 | 1,608.00 | 1,623.00 | 1,582.31 | -0.92% | 294,800 |