Skip to main content
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,971.00
+177.00 (6.34%)
Apr 28, 2026, 3:30 PM JST

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,831.002,971.002,828.002,971.002,971.006.34%705,200
Apr 27, 20262,688.002,811.002,639.002,794.002,794.002.05%664,100
Apr 24, 20262,812.002,835.002,719.002,738.002,738.00-2.28%557,200
Apr 23, 20262,776.002,802.002,726.002,802.002,802.00-0.07%524,300
Apr 22, 20262,855.002,869.002,790.002,804.002,804.00-2.47%417,400
Apr 21, 20262,939.002,950.002,855.002,875.002,875.00-1.07%376,000
Apr 20, 20262,959.002,960.002,880.002,906.002,906.00-0.72%363,400
Apr 17, 20262,940.002,994.002,927.002,927.002,927.00-2.01%417,700
Apr 16, 20262,900.002,987.002,900.002,987.002,987.002.36%772,700
Apr 15, 20263,055.003,090.002,901.002,918.002,918.00-4.48%701,800
Apr 14, 20263,060.003,125.003,050.003,055.003,055.001.66%474,100
Apr 13, 20263,010.003,060.002,960.003,005.003,005.00-2.12%747,600
Apr 10, 20263,130.003,140.003,040.003,070.003,070.00-2.38%670,100
Apr 9, 20263,235.003,240.003,070.003,145.003,145.00-4.55%741,700
Apr 8, 20263,325.003,345.003,280.003,295.003,295.003.45%685,600
Apr 7, 20263,225.003,225.003,145.003,185.003,185.00-256,500
Apr 6, 20263,225.003,250.003,185.003,185.003,185.00-1.24%203,500
Apr 3, 20263,230.003,270.003,205.003,225.003,225.001.26%251,200
Apr 2, 20263,290.003,340.003,170.003,185.003,185.00-2.15%576,100
Apr 1, 20263,205.003,255.003,130.003,255.003,255.006.90%347,200
Mar 31, 20262,991.003,115.002,949.003,045.003,045.00-4.25%593,100
Mar 30, 20263,035.003,190.003,025.003,180.003,180.00-3.20%516,200
Mar 27, 20263,270.003,320.003,250.003,285.003,231.00-0.45%482,600
Mar 26, 20263,335.003,375.003,255.003,300.003,245.750.61%543,900
Mar 25, 20263,300.003,345.003,270.003,280.003,226.084.96%534,000
Mar 24, 20263,140.003,140.003,025.003,125.003,073.633.31%576,800
Mar 23, 20263,105.003,130.002,998.003,025.002,975.27-6.06%846,300
Mar 19, 20263,270.003,285.003,200.003,220.003,167.07-4.87%602,700
Mar 18, 20263,345.003,385.003,280.003,385.003,329.361.80%648,200
Mar 17, 20263,510.003,520.003,305.003,325.003,270.34-3.34%677,900
Mar 16, 20263,325.003,510.003,315.003,440.003,383.453.15%844,900
Mar 13, 20263,190.003,365.003,190.003,335.003,280.180.45%444,900
Mar 12, 20263,330.003,390.003,290.003,320.003,265.42-2.78%406,000
Mar 11, 20263,425.003,505.003,405.003,415.003,358.861.19%417,100
Mar 10, 20263,345.003,425.003,320.003,375.003,319.523.69%587,100
Mar 9, 20263,255.003,345.003,140.003,255.003,201.49-9.08%971,700
Mar 6, 20263,570.003,605.003,460.003,580.003,521.15-2.59%609,200
Mar 5, 20263,800.003,845.003,595.003,675.003,614.592.23%675,700
Mar 4, 20263,725.003,815.003,495.003,595.003,535.90-8.29%911,500
Mar 3, 20264,085.004,190.003,910.003,920.003,855.56-5.66%596,400
Mar 2, 20264,030.004,200.003,960.004,155.004,086.70-1.77%556,500
Feb 27, 20264,090.004,245.004,080.004,230.004,160.473.55%498,100
Feb 26, 20264,100.004,130.004,030.004,085.004,017.85-521,400
Feb 25, 20264,170.004,170.004,015.004,085.004,017.85-0.73%430,300
Feb 24, 20264,140.004,175.004,035.004,115.004,047.361.11%484,600
Feb 20, 20264,100.004,140.004,020.004,070.004,003.10-1.93%521,400
Feb 19, 20264,155.004,175.004,070.004,150.004,081.78-0.84%524,800
Feb 18, 20264,240.004,285.004,160.004,185.004,116.21-1.06%470,300
Feb 17, 20264,200.004,290.004,150.004,230.004,160.470.71%600,900
Feb 16, 20264,285.004,310.004,085.004,200.004,130.96-0.36%680,500
Feb 13, 20264,550.004,550.004,130.004,215.004,145.71-8.77%2,221,400
Feb 12, 20264,405.004,680.004,325.004,620.004,544.053.82%1,921,500
Feb 10, 20264,180.004,480.004,155.004,450.004,376.855.95%1,873,600
Feb 9, 20263,885.004,310.003,750.004,200.004,130.9612.15%2,854,200
Feb 6, 20263,565.003,745.003,540.003,745.003,683.444.46%1,238,300
Feb 5, 20263,585.003,635.003,520.003,585.003,526.071.27%823,400
Feb 4, 20263,475.003,595.003,460.003,540.003,481.812.76%940,300
Feb 3, 20263,475.003,510.003,380.003,445.003,388.373.30%1,178,900
Feb 2, 20263,455.003,475.003,310.003,335.003,280.186.21%1,553,600
Jan 30, 20263,190.003,215.003,115.003,140.003,088.38-1.88%418,100
Jan 29, 20263,170.003,215.003,100.003,200.003,147.400.95%440,600
Jan 28, 20263,200.003,225.003,160.003,170.003,117.89-2.01%288,700
Jan 27, 20263,150.003,240.003,090.003,235.003,181.821.09%388,500
Jan 26, 20263,235.003,255.003,150.003,200.003,147.40-1.69%473,500
Jan 23, 20263,250.003,330.003,235.003,255.003,201.49-1.21%394,600
Jan 22, 20263,285.003,320.003,215.003,295.003,240.840.46%509,200
Jan 21, 20263,180.003,340.003,180.003,280.003,226.08-0.46%548,500
Jan 20, 20263,305.003,340.003,220.003,295.003,240.840.15%670,200
Jan 19, 20263,165.003,360.003,090.003,290.003,235.922.65%881,200
Jan 16, 20263,445.003,445.003,160.003,205.003,152.32-6.97%1,877,300
Jan 15, 20263,400.003,555.003,360.003,445.003,388.37-2.82%1,578,500
Jan 14, 20263,410.003,575.003,385.003,545.003,486.735.51%1,860,000
Jan 13, 20263,270.003,425.003,190.003,360.003,304.779.80%1,655,700
Jan 9, 20263,085.003,115.002,994.003,060.003,009.70-2.86%801,700
Jan 8, 20263,245.003,285.003,140.003,150.003,098.221.94%1,135,600
Jan 7, 20263,100.003,210.003,060.003,090.003,039.211.98%1,661,200
Jan 6, 20262,968.003,045.002,921.003,030.002,980.193.41%812,300
Jan 5, 20262,931.002,993.002,894.002,930.002,881.843.50%740,300
Dec 30, 20252,927.002,997.002,823.002,831.002,784.46-2.31%1,031,500
Dec 29, 20252,800.002,900.002,798.002,898.002,850.365.04%700,500
Dec 26, 20252,782.002,798.002,751.002,759.002,713.65-0.54%271,700
Dec 25, 20252,781.002,786.002,748.002,774.002,728.40-250,900
Dec 24, 20252,793.002,805.002,754.002,774.002,728.400.25%451,600
Dec 23, 20252,732.002,769.002,708.002,767.002,721.522.86%538,600
Dec 22, 20252,726.002,735.002,684.002,690.002,645.78-0.44%302,600
Dec 19, 20252,664.002,720.002,660.002,702.002,657.581.73%463,100
Dec 18, 20252,650.002,683.002,629.002,656.002,612.34-0.97%338,700
Dec 17, 20252,734.002,734.002,655.002,682.002,637.91-1.69%316,500
Dec 16, 20252,815.002,833.002,728.002,728.002,683.16-3.16%260,800
Dec 15, 20252,800.002,836.002,775.002,817.002,770.69-352,200
Dec 12, 20252,753.002,830.002,723.002,817.002,770.693.38%434,200
Dec 11, 20252,793.002,793.002,709.002,725.002,680.21-1.12%409,200
Dec 10, 20252,849.002,849.002,754.002,756.002,710.70-1.92%346,600
Dec 9, 20252,861.002,888.002,792.002,810.002,763.81-1.13%384,300
Dec 8, 20252,829.002,900.002,810.002,842.002,795.281.68%680,500
Dec 5, 20252,750.002,822.002,747.002,795.002,749.051.60%568,300
Dec 4, 20252,824.002,846.002,745.002,751.002,705.78-3.34%636,200
Dec 3, 20252,828.002,852.002,792.002,846.002,799.220.64%506,200
Dec 2, 20252,910.002,945.002,790.002,828.002,781.51-4.39%879,700
Dec 1, 20252,948.002,980.002,856.002,958.002,909.381.02%706,900