Toyobo Co., Ltd. (TYO:3101)
Japan
· Delayed Price · Currency is JPY 1,480.00
-124.00 (-7.73%)
At close: Mar 9, 2026
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,571.00 | 1,613.00 | 1,553.00 | 1,604.00 | 1,604.00 | -0.43% | 567,200 |
| Mar 5, 2026 | 1,629.00 | 1,643.00 | 1,580.00 | 1,611.00 | 1,611.00 | 4.00% | 1,088,100 |
| Mar 4, 2026 | 1,602.00 | 1,636.00 | 1,513.00 | 1,549.00 | 1,549.00 | -9.57% | 2,061,500 |
| Mar 3, 2026 | 1,788.00 | 1,826.00 | 1,710.00 | 1,713.00 | 1,713.00 | -5.78% | 1,659,100 |
| Mar 2, 2026 | 1,779.00 | 1,832.00 | 1,740.00 | 1,818.00 | 1,818.00 | -1.52% | 1,680,500 |
| Feb 27, 2026 | 1,725.00 | 1,857.00 | 1,718.00 | 1,846.00 | 1,846.00 | 8.27% | 2,504,800 |
| Feb 26, 2026 | 1,657.00 | 1,740.00 | 1,650.00 | 1,705.00 | 1,705.00 | 7.03% | 1,897,700 |
| Feb 25, 2026 | 1,625.00 | 1,625.00 | 1,570.00 | 1,593.00 | 1,593.00 | -2.15% | 667,400 |
| Feb 24, 2026 | 1,600.00 | 1,636.00 | 1,572.00 | 1,628.00 | 1,628.00 | 2.07% | 602,100 |
| Feb 20, 2026 | 1,575.00 | 1,598.00 | 1,548.00 | 1,595.00 | 1,595.00 | 0.50% | 541,100 |
| Feb 19, 2026 | 1,630.00 | 1,630.00 | 1,566.00 | 1,587.00 | 1,587.00 | -2.34% | 707,600 |
| Feb 18, 2026 | 1,590.00 | 1,631.00 | 1,582.00 | 1,625.00 | 1,625.00 | 2.27% | 612,100 |
| Feb 17, 2026 | 1,558.00 | 1,589.00 | 1,547.00 | 1,589.00 | 1,589.00 | 2.06% | 439,400 |
| Feb 16, 2026 | 1,548.00 | 1,558.00 | 1,538.00 | 1,557.00 | 1,557.00 | 1.04% | 369,600 |
| Feb 13, 2026 | 1,565.00 | 1,568.00 | 1,533.00 | 1,541.00 | 1,541.00 | -2.16% | 466,900 |
| Feb 12, 2026 | 1,530.00 | 1,583.00 | 1,525.00 | 1,575.00 | 1,575.00 | 3.14% | 757,200 |
| Feb 10, 2026 | 1,497.00 | 1,547.00 | 1,495.00 | 1,527.00 | 1,527.00 | 2.00% | 891,600 |
| Feb 9, 2026 | 1,503.00 | 1,575.00 | 1,472.00 | 1,497.00 | 1,497.00 | 5.94% | 3,386,700 |
| Feb 6, 2026 | 1,388.00 | 1,429.00 | 1,379.00 | 1,413.00 | 1,413.00 | 1.00% | 401,200 |
| Feb 5, 2026 | 1,425.00 | 1,430.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.13% | 485,600 |
| Feb 4, 2026 | 1,365.00 | 1,422.00 | 1,365.00 | 1,415.00 | 1,415.00 | 4.04% | 675,000 |
| Feb 3, 2026 | 1,339.00 | 1,360.00 | 1,332.00 | 1,360.00 | 1,360.00 | 3.11% | 352,100 |
| Feb 2, 2026 | 1,337.00 | 1,357.00 | 1,318.00 | 1,319.00 | 1,319.00 | -0.53% | 329,800 |
| Jan 30, 2026 | 1,314.00 | 1,332.00 | 1,308.00 | 1,326.00 | 1,326.00 | 0.91% | 364,500 |
| Jan 29, 2026 | 1,320.00 | 1,325.00 | 1,298.00 | 1,314.00 | 1,314.00 | -0.45% | 383,700 |
| Jan 28, 2026 | 1,321.00 | 1,329.00 | 1,317.00 | 1,320.00 | 1,320.00 | -1.71% | 255,000 |
| Jan 27, 2026 | 1,330.00 | 1,343.00 | 1,319.00 | 1,343.00 | 1,343.00 | 0.37% | 239,700 |
| Jan 26, 2026 | 1,334.00 | 1,361.00 | 1,327.00 | 1,338.00 | 1,338.00 | -1.11% | 362,200 |
| Jan 23, 2026 | 1,344.00 | 1,353.00 | 1,325.00 | 1,353.00 | 1,353.00 | 1.12% | 336,600 |
| Jan 22, 2026 | 1,329.00 | 1,341.00 | 1,324.00 | 1,338.00 | 1,338.00 | 1.90% | 297,900 |
| Jan 21, 2026 | 1,300.00 | 1,313.00 | 1,294.00 | 1,313.00 | 1,313.00 | -0.53% | 344,100 |
| Jan 20, 2026 | 1,331.00 | 1,333.00 | 1,312.00 | 1,320.00 | 1,320.00 | -1.57% | 328,000 |
| Jan 19, 2026 | 1,346.00 | 1,350.00 | 1,321.00 | 1,341.00 | 1,341.00 | -0.89% | 241,100 |
| Jan 16, 2026 | 1,340.00 | 1,355.00 | 1,326.00 | 1,353.00 | 1,353.00 | 1.05% | 416,300 |
| Jan 15, 2026 | 1,328.00 | 1,340.00 | 1,316.00 | 1,339.00 | 1,339.00 | 0.83% | 387,800 |
| Jan 14, 2026 | 1,299.00 | 1,329.00 | 1,298.00 | 1,328.00 | 1,328.00 | 2.71% | 448,200 |
| Jan 13, 2026 | 1,295.00 | 1,297.00 | 1,278.00 | 1,293.00 | 1,293.00 | 1.41% | 299,700 |
| Jan 9, 2026 | 1,283.00 | 1,295.00 | 1,273.00 | 1,275.00 | 1,275.00 | -0.39% | 273,900 |
| Jan 8, 2026 | 1,287.00 | 1,296.00 | 1,276.00 | 1,280.00 | 1,280.00 | -1.01% | 245,900 |
| Jan 7, 2026 | 1,270.00 | 1,295.00 | 1,261.00 | 1,293.00 | 1,293.00 | 1.73% | 392,200 |
| Jan 6, 2026 | 1,260.00 | 1,271.00 | 1,249.00 | 1,271.00 | 1,271.00 | 0.79% | 322,900 |
| Jan 5, 2026 | 1,265.00 | 1,272.00 | 1,255.00 | 1,261.00 | 1,261.00 | 0.08% | 298,400 |
| Dec 30, 2025 | 1,256.00 | 1,272.00 | 1,253.00 | 1,260.00 | 1,260.00 | -0.24% | 211,500 |
| Dec 29, 2025 | 1,258.00 | 1,267.00 | 1,254.00 | 1,263.00 | 1,263.00 | 1.36% | 245,700 |
| Dec 26, 2025 | 1,260.00 | 1,267.00 | 1,241.00 | 1,246.00 | 1,246.00 | -0.64% | 238,200 |
| Dec 25, 2025 | 1,259.00 | 1,259.00 | 1,244.00 | 1,254.00 | 1,254.00 | 0.56% | 184,000 |
| Dec 24, 2025 | 1,259.00 | 1,264.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.64% | 261,700 |
| Dec 23, 2025 | 1,242.00 | 1,257.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1.29% | 346,100 |
| Dec 22, 2025 | 1,228.00 | 1,241.00 | 1,223.00 | 1,239.00 | 1,239.00 | 1.81% | 401,500 |
| Dec 19, 2025 | 1,212.00 | 1,224.00 | 1,210.00 | 1,217.00 | 1,217.00 | 0.33% | 315,600 |
| Dec 18, 2025 | 1,210.00 | 1,213.00 | 1,197.00 | 1,213.00 | 1,213.00 | 0.83% | 163,100 |
| Dec 17, 2025 | 1,206.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,203.00 | 0.17% | 204,100 |
| Dec 16, 2025 | 1,228.00 | 1,228.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.80% | 301,600 |
| Dec 15, 2025 | 1,210.00 | 1,224.00 | 1,206.00 | 1,223.00 | 1,223.00 | 1.16% | 234,600 |
| Dec 12, 2025 | 1,205.00 | 1,215.00 | 1,197.00 | 1,209.00 | 1,209.00 | 1.17% | 277,400 |
| Dec 11, 2025 | 1,240.00 | 1,243.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.48% | 294,600 |
| Dec 10, 2025 | 1,225.00 | 1,225.00 | 1,212.00 | 1,213.00 | 1,213.00 | -0.33% | 356,500 |
| Dec 9, 2025 | 1,216.00 | 1,223.00 | 1,211.00 | 1,217.00 | 1,217.00 | 0.33% | 230,900 |
| Dec 8, 2025 | 1,201.00 | 1,215.00 | 1,201.00 | 1,213.00 | 1,213.00 | 1.08% | 322,400 |
| Dec 5, 2025 | 1,214.00 | 1,217.00 | 1,193.00 | 1,200.00 | 1,200.00 | -2.04% | 304,200 |
| Dec 4, 2025 | 1,213.00 | 1,228.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.57% | 298,600 |
| Dec 3, 2025 | 1,214.00 | 1,220.00 | 1,207.00 | 1,218.00 | 1,218.00 | 0.66% | 357,900 |
| Dec 2, 2025 | 1,205.00 | 1,217.00 | 1,199.00 | 1,210.00 | 1,210.00 | 1.17% | 271,700 |
| Dec 1, 2025 | 1,220.00 | 1,221.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.91% | 348,200 |
| Nov 28, 2025 | 1,190.00 | 1,213.00 | 1,188.00 | 1,207.00 | 1,207.00 | 1.43% | 430,300 |
| Nov 27, 2025 | 1,192.00 | 1,199.00 | 1,187.00 | 1,190.00 | 1,190.00 | -0.34% | 294,800 |
| Nov 26, 2025 | 1,188.00 | 1,199.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.93% | 310,200 |
| Nov 25, 2025 | 1,191.00 | 1,204.00 | 1,182.00 | 1,183.00 | 1,183.00 | 0.25% | 372,700 |
| Nov 21, 2025 | 1,155.00 | 1,184.00 | 1,155.00 | 1,180.00 | 1,180.00 | 1.29% | 438,900 |
| Nov 20, 2025 | 1,165.00 | 1,180.00 | 1,161.00 | 1,165.00 | 1,165.00 | 1.39% | 329,400 |
| Nov 19, 2025 | 1,178.00 | 1,183.00 | 1,146.00 | 1,149.00 | 1,149.00 | -2.63% | 423,900 |
| Nov 18, 2025 | 1,203.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.24% | 387,600 |
| Nov 17, 2025 | 1,232.00 | 1,234.00 | 1,207.00 | 1,207.00 | 1,207.00 | -2.43% | 386,900 |
| Nov 14, 2025 | 1,219.00 | 1,241.00 | 1,217.00 | 1,237.00 | 1,237.00 | 1.23% | 596,200 |
| Nov 13, 2025 | 1,221.00 | 1,232.00 | 1,210.00 | 1,222.00 | 1,222.00 | -0.24% | 530,200 |
| Nov 12, 2025 | 1,215.00 | 1,230.00 | 1,209.00 | 1,225.00 | 1,225.00 | 1.07% | 589,200 |
| Nov 11, 2025 | 1,250.00 | 1,253.00 | 1,202.00 | 1,212.00 | 1,212.00 | -0.90% | 833,000 |
| Nov 10, 2025 | 1,152.00 | 1,240.00 | 1,137.00 | 1,223.00 | 1,223.00 | 7.85% | 2,511,400 |
| Nov 7, 2025 | 1,134.00 | 1,143.00 | 1,123.00 | 1,134.00 | 1,134.00 | -0.70% | 376,700 |
| Nov 6, 2025 | 1,128.00 | 1,146.00 | 1,126.00 | 1,142.00 | 1,142.00 | 0.97% | 371,300 |
| Nov 5, 2025 | 1,142.00 | 1,145.00 | 1,114.00 | 1,131.00 | 1,131.00 | -0.96% | 297,400 |
| Nov 4, 2025 | 1,138.00 | 1,158.00 | 1,135.00 | 1,142.00 | 1,142.00 | -0.26% | 220,600 |
| Oct 31, 2025 | 1,156.00 | 1,156.00 | 1,135.00 | 1,145.00 | 1,145.00 | -0.26% | 236,500 |
| Oct 30, 2025 | 1,137.00 | 1,154.00 | 1,135.00 | 1,148.00 | 1,148.00 | 1.15% | 274,400 |
| Oct 29, 2025 | 1,150.00 | 1,152.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | 318,500 |
| Oct 28, 2025 | 1,176.00 | 1,176.00 | 1,141.00 | 1,149.00 | 1,149.00 | -3.28% | 359,400 |
| Oct 27, 2025 | 1,176.00 | 1,188.00 | 1,174.00 | 1,188.00 | 1,188.00 | 1.63% | 442,400 |
| Oct 24, 2025 | 1,171.00 | 1,176.00 | 1,161.00 | 1,169.00 | 1,169.00 | 0.52% | 320,700 |
| Oct 23, 2025 | 1,137.00 | 1,163.00 | 1,133.00 | 1,163.00 | 1,163.00 | 2.47% | 381,100 |
| Oct 22, 2025 | 1,128.00 | 1,137.00 | 1,121.00 | 1,135.00 | 1,135.00 | 0.98% | 368,100 |
| Oct 21, 2025 | 1,130.00 | 1,133.00 | 1,121.00 | 1,124.00 | 1,124.00 | -0.62% | 200,000 |
| Oct 20, 2025 | 1,142.00 | 1,142.00 | 1,125.00 | 1,131.00 | 1,131.00 | 0.80% | 194,100 |
| Oct 17, 2025 | 1,114.00 | 1,123.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.09% | 190,000 |
| Oct 16, 2025 | 1,118.00 | 1,122.00 | 1,113.00 | 1,121.00 | 1,121.00 | 0.90% | 164,700 |
| Oct 15, 2025 | 1,110.00 | 1,114.00 | 1,106.00 | 1,111.00 | 1,111.00 | 1.00% | 196,200 |
| Oct 14, 2025 | 1,088.00 | 1,111.00 | 1,086.00 | 1,100.00 | 1,100.00 | -0.45% | 407,400 |
| Oct 10, 2025 | 1,130.00 | 1,130.00 | 1,102.00 | 1,105.00 | 1,105.00 | -3.16% | 313,100 |
| Oct 9, 2025 | 1,125.00 | 1,141.00 | 1,123.00 | 1,141.00 | 1,141.00 | 1.15% | 194,400 |
| Oct 8, 2025 | 1,145.00 | 1,147.00 | 1,125.00 | 1,128.00 | 1,128.00 | -1.23% | 199,800 |
| Oct 7, 2025 | 1,138.00 | 1,148.00 | 1,136.00 | 1,142.00 | 1,142.00 | 0.53% | 320,900 |