Skip to main content
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
3,255.00
-325.00 (-9.08%)
At close: Mar 9, 2026

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,255.003,345.003,140.003,255.003,255.00-9.08%971,700
Mar 6, 20263,570.003,605.003,460.003,580.003,580.00-2.59%609,200
Mar 5, 20263,800.003,845.003,595.003,675.003,675.002.23%675,700
Mar 4, 20263,725.003,815.003,495.003,595.003,595.00-8.29%911,500
Mar 3, 20264,085.004,190.003,910.003,920.003,920.00-5.66%596,400
Mar 2, 20264,030.004,200.003,960.004,155.004,155.00-1.77%556,500
Feb 27, 20264,090.004,245.004,080.004,230.004,230.003.55%498,100
Feb 26, 20264,100.004,130.004,030.004,085.004,085.00-521,400
Feb 25, 20264,170.004,170.004,015.004,085.004,085.00-0.73%430,300
Feb 24, 20264,140.004,175.004,035.004,115.004,115.001.11%484,600
Feb 20, 20264,100.004,140.004,020.004,070.004,070.00-1.93%521,400
Feb 19, 20264,155.004,175.004,070.004,150.004,150.00-0.84%524,800
Feb 18, 20264,240.004,285.004,160.004,185.004,185.00-1.06%470,300
Feb 17, 20264,200.004,290.004,150.004,230.004,230.000.71%600,900
Feb 16, 20264,285.004,310.004,085.004,200.004,200.00-0.36%680,500
Feb 13, 20264,550.004,550.004,130.004,215.004,215.00-8.77%2,221,400
Feb 12, 20264,405.004,680.004,325.004,620.004,620.003.82%1,921,500
Feb 10, 20264,180.004,480.004,155.004,450.004,450.005.95%1,873,600
Feb 9, 20263,885.004,310.003,750.004,200.004,200.0012.15%2,854,200
Feb 6, 20263,565.003,745.003,540.003,745.003,745.004.46%1,238,300
Feb 5, 20263,585.003,635.003,520.003,585.003,585.001.27%823,400
Feb 4, 20263,475.003,595.003,460.003,540.003,540.002.76%940,300
Feb 3, 20263,475.003,510.003,380.003,445.003,445.003.30%1,178,900
Feb 2, 20263,455.003,475.003,310.003,335.003,335.006.21%1,553,600
Jan 30, 20263,190.003,215.003,115.003,140.003,140.00-1.88%418,100
Jan 29, 20263,170.003,215.003,100.003,200.003,200.000.95%440,600
Jan 28, 20263,200.003,225.003,160.003,170.003,170.00-2.01%288,700
Jan 27, 20263,150.003,240.003,090.003,235.003,235.001.09%388,500
Jan 26, 20263,235.003,255.003,150.003,200.003,200.00-1.69%473,500
Jan 23, 20263,250.003,330.003,235.003,255.003,255.00-1.21%394,600
Jan 22, 20263,285.003,320.003,215.003,295.003,295.000.46%509,200
Jan 21, 20263,180.003,340.003,180.003,280.003,280.00-0.46%548,500
Jan 20, 20263,305.003,340.003,220.003,295.003,295.000.15%670,200
Jan 19, 20263,165.003,360.003,090.003,290.003,290.002.65%881,200
Jan 16, 20263,445.003,445.003,160.003,205.003,205.00-6.97%1,877,300
Jan 15, 20263,400.003,555.003,360.003,445.003,445.00-2.82%1,578,500
Jan 14, 20263,410.003,575.003,385.003,545.003,545.005.51%1,860,000
Jan 13, 20263,270.003,425.003,190.003,360.003,360.009.80%1,655,700
Jan 9, 20263,085.003,115.002,994.003,060.003,060.00-2.86%801,700
Jan 8, 20263,245.003,285.003,140.003,150.003,150.001.94%1,135,600
Jan 7, 20263,100.003,210.003,060.003,090.003,090.001.98%1,661,200
Jan 6, 20262,968.003,045.002,921.003,030.003,030.003.41%812,300
Jan 5, 20262,931.002,993.002,894.002,930.002,930.003.50%740,300
Dec 30, 20252,927.002,997.002,823.002,831.002,831.00-2.31%1,031,500
Dec 29, 20252,800.002,900.002,798.002,898.002,898.005.04%700,500
Dec 26, 20252,782.002,798.002,751.002,759.002,759.00-0.54%271,700
Dec 25, 20252,781.002,786.002,748.002,774.002,774.00-250,900
Dec 24, 20252,793.002,805.002,754.002,774.002,774.000.25%451,600
Dec 23, 20252,732.002,769.002,708.002,767.002,767.002.86%538,600
Dec 22, 20252,726.002,735.002,684.002,690.002,690.00-0.44%302,600
Dec 19, 20252,664.002,720.002,660.002,702.002,702.001.73%463,100
Dec 18, 20252,650.002,683.002,629.002,656.002,656.00-0.97%338,700
Dec 17, 20252,734.002,734.002,655.002,682.002,682.00-1.69%316,500
Dec 16, 20252,815.002,833.002,728.002,728.002,728.00-3.16%260,800
Dec 15, 20252,800.002,836.002,775.002,817.002,817.00-352,200
Dec 12, 20252,753.002,830.002,723.002,817.002,817.003.38%434,200
Dec 11, 20252,793.002,793.002,709.002,725.002,725.00-1.12%409,200
Dec 10, 20252,849.002,849.002,754.002,756.002,756.00-1.92%346,600
Dec 9, 20252,861.002,888.002,792.002,810.002,810.00-1.13%384,300
Dec 8, 20252,829.002,900.002,810.002,842.002,842.001.68%680,500
Dec 5, 20252,750.002,822.002,747.002,795.002,795.001.60%568,300
Dec 4, 20252,824.002,846.002,745.002,751.002,751.00-3.34%636,200
Dec 3, 20252,828.002,852.002,792.002,846.002,846.000.64%506,200
Dec 2, 20252,910.002,945.002,790.002,828.002,828.00-4.39%879,700
Dec 1, 20252,948.002,980.002,856.002,958.002,958.001.02%706,900
Nov 28, 20252,870.002,959.002,865.002,928.002,928.002.23%546,300
Nov 27, 20252,899.002,950.002,850.002,864.002,864.000.17%773,000
Nov 26, 20252,768.002,918.002,766.002,859.002,859.005.07%1,150,900
Nov 25, 20252,749.002,789.002,668.002,721.002,721.000.82%779,600
Nov 21, 20252,644.002,715.002,640.002,699.002,699.001.05%676,100
Nov 20, 20252,659.002,731.002,621.002,671.002,671.004.38%804,800
Nov 19, 20252,559.002,619.002,481.002,559.002,559.001.39%775,900
Nov 18, 20252,582.002,651.002,501.002,524.002,524.00-3.52%862,300
Nov 17, 20252,456.002,643.002,450.002,616.002,616.007.48%878,600
Nov 14, 20252,460.002,494.002,410.002,434.002,434.00-4.06%492,900
Nov 13, 20252,456.002,585.002,394.002,537.002,537.007.59%1,051,200
Nov 12, 20252,253.002,362.002,253.002,358.002,358.000.13%716,800
Nov 11, 20252,420.002,422.002,329.002,355.002,355.00-1.96%488,100
Nov 10, 20252,377.002,406.002,361.002,402.002,402.001.44%455,200
Nov 7, 20252,374.002,391.002,331.002,368.002,368.00-1.54%425,500
Nov 6, 20252,355.002,433.002,338.002,405.002,405.002.38%576,400
Nov 5, 20252,302.002,349.002,195.002,349.002,349.00-0.04%582,500
Nov 4, 20252,366.002,378.002,333.002,350.002,350.00-0.68%496,800
Oct 31, 20252,350.002,371.002,303.002,366.002,366.00-0.21%536,100
Oct 30, 20252,296.002,392.002,295.002,371.002,371.003.95%1,563,800
Oct 29, 20252,400.002,450.002,269.002,281.002,281.00-1.38%1,045,500
Oct 28, 20252,552.002,560.002,294.002,313.002,313.00-9.08%1,499,400
Oct 27, 20252,406.002,554.002,376.002,544.002,544.007.75%933,500
Oct 24, 20252,400.002,453.002,330.002,361.002,361.00-885,900
Oct 23, 20252,263.002,384.002,250.002,361.002,361.005.87%1,412,900
Oct 22, 20252,080.002,305.002,079.002,230.002,230.007.52%1,212,800
Oct 21, 20252,110.002,113.002,074.002,074.002,074.00-1.85%283,300
Oct 20, 20252,125.002,126.002,094.002,113.002,113.001.20%221,600
Oct 17, 20252,093.002,116.002,083.002,088.002,088.00-0.90%152,700
Oct 16, 20252,135.002,138.002,097.002,107.002,107.00-0.14%198,400
Oct 15, 20252,069.002,122.002,069.002,110.002,110.002.98%259,400
Oct 14, 20252,021.002,080.002,019.002,049.002,049.000.59%366,100
Oct 10, 20252,070.002,081.002,037.002,037.002,037.00-2.81%294,900
Oct 9, 20252,081.002,105.002,057.002,096.002,096.000.72%292,600
Oct 8, 20252,073.002,135.002,073.002,081.002,081.000.39%311,900