Toyobo Co., Ltd. (TYO:3101)
Japan
· Delayed Price · Currency is JPY 1,422.00
+42.00 (3.04%)
Apr 28, 2026, 3:30 PM JST
Toyobo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,385.00 | 1,427.00 | 1,376.00 | 1,422.00 | 1,422.00 | 3.04% | 528,400 |
| Apr 27, 2026 | 1,381.00 | 1,386.00 | 1,357.00 | 1,380.00 | 1,380.00 | -0.50% | 508,300 |
| Apr 24, 2026 | 1,413.00 | 1,426.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.77% | 400,600 |
| Apr 23, 2026 | 1,436.00 | 1,439.00 | 1,391.00 | 1,412.00 | 1,412.00 | -1.67% | 397,800 |
| Apr 22, 2026 | 1,467.00 | 1,471.00 | 1,432.00 | 1,436.00 | 1,436.00 | -2.18% | 415,900 |
| Apr 21, 2026 | 1,500.00 | 1,506.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.87% | 482,100 |
| Apr 20, 2026 | 1,521.00 | 1,526.00 | 1,495.00 | 1,496.00 | 1,496.00 | -1.12% | 448,600 |
| Apr 17, 2026 | 1,538.00 | 1,540.00 | 1,511.00 | 1,513.00 | 1,513.00 | -1.82% | 376,000 |
| Apr 16, 2026 | 1,521.00 | 1,544.00 | 1,518.00 | 1,541.00 | 1,541.00 | 1.72% | 516,600 |
| Apr 15, 2026 | 1,520.00 | 1,558.00 | 1,503.00 | 1,515.00 | 1,515.00 | 1.47% | 673,900 |
| Apr 14, 2026 | 1,496.00 | 1,508.00 | 1,486.00 | 1,493.00 | 1,493.00 | 1.84% | 449,700 |
| Apr 13, 2026 | 1,460.00 | 1,484.00 | 1,451.00 | 1,466.00 | 1,466.00 | -0.81% | 457,900 |
| Apr 10, 2026 | 1,470.00 | 1,505.00 | 1,464.00 | 1,478.00 | 1,478.00 | 1.65% | 737,200 |
| Apr 9, 2026 | 1,490.00 | 1,490.00 | 1,451.00 | 1,454.00 | 1,454.00 | -1.82% | 660,700 |
| Apr 8, 2026 | 1,460.00 | 1,481.00 | 1,448.00 | 1,481.00 | 1,481.00 | 5.56% | 945,200 |
| Apr 7, 2026 | 1,429.00 | 1,431.00 | 1,391.00 | 1,403.00 | 1,403.00 | -0.92% | 504,000 |
| Apr 6, 2026 | 1,400.00 | 1,480.00 | 1,400.00 | 1,416.00 | 1,416.00 | 0.85% | 943,900 |
| Apr 3, 2026 | 1,377.00 | 1,404.00 | 1,370.00 | 1,404.00 | 1,404.00 | 2.56% | 495,400 |
| Apr 2, 2026 | 1,403.00 | 1,432.00 | 1,365.00 | 1,369.00 | 1,369.00 | -1.72% | 662,400 |
| Apr 1, 2026 | 1,367.00 | 1,393.00 | 1,348.00 | 1,393.00 | 1,393.00 | 5.77% | 515,400 |
| Mar 31, 2026 | 1,311.00 | 1,348.00 | 1,305.00 | 1,317.00 | 1,317.00 | -0.98% | 492,600 |
| Mar 30, 2026 | 1,274.00 | 1,330.00 | 1,270.00 | 1,330.00 | 1,330.00 | -4.39% | 541,500 |
| Mar 27, 2026 | 1,380.00 | 1,398.00 | 1,366.00 | 1,391.00 | 1,351.00 | 0.07% | 560,600 |
| Mar 26, 2026 | 1,400.00 | 1,412.00 | 1,377.00 | 1,390.00 | 1,350.03 | -0.36% | 517,800 |
| Mar 25, 2026 | 1,398.00 | 1,405.00 | 1,388.00 | 1,395.00 | 1,354.88 | 3.03% | 473,200 |
| Mar 24, 2026 | 1,358.00 | 1,368.00 | 1,335.00 | 1,354.00 | 1,315.06 | 2.97% | 480,100 |
| Mar 23, 2026 | 1,326.00 | 1,331.00 | 1,295.00 | 1,315.00 | 1,277.19 | -4.99% | 759,400 |
| Mar 19, 2026 | 1,408.00 | 1,417.00 | 1,377.00 | 1,384.00 | 1,344.20 | -5.34% | 750,500 |
| Mar 18, 2026 | 1,439.00 | 1,464.00 | 1,436.00 | 1,462.00 | 1,419.96 | 3.03% | 351,000 |
| Mar 17, 2026 | 1,445.00 | 1,456.00 | 1,413.00 | 1,419.00 | 1,378.19 | -0.35% | 378,300 |
| Mar 16, 2026 | 1,431.00 | 1,453.00 | 1,403.00 | 1,424.00 | 1,383.05 | -1.86% | 680,200 |
| Mar 13, 2026 | 1,445.00 | 1,473.00 | 1,441.00 | 1,451.00 | 1,409.27 | -1.63% | 673,700 |
| Mar 12, 2026 | 1,500.00 | 1,513.00 | 1,454.00 | 1,475.00 | 1,432.58 | -3.53% | 794,800 |
| Mar 11, 2026 | 1,537.00 | 1,571.00 | 1,529.00 | 1,529.00 | 1,485.03 | 1.12% | 523,100 |
| Mar 10, 2026 | 1,526.00 | 1,539.00 | 1,494.00 | 1,512.00 | 1,468.52 | 2.16% | 776,000 |
| Mar 9, 2026 | 1,456.00 | 1,501.00 | 1,433.00 | 1,480.00 | 1,437.44 | -7.73% | 1,234,300 |
| Mar 6, 2026 | 1,571.00 | 1,613.00 | 1,553.00 | 1,604.00 | 1,557.87 | -0.43% | 567,200 |
| Mar 5, 2026 | 1,629.00 | 1,643.00 | 1,580.00 | 1,611.00 | 1,564.67 | 4.00% | 1,088,100 |
| Mar 4, 2026 | 1,602.00 | 1,636.00 | 1,513.00 | 1,549.00 | 1,504.46 | -9.57% | 2,061,500 |
| Mar 3, 2026 | 1,788.00 | 1,826.00 | 1,710.00 | 1,713.00 | 1,663.74 | -5.78% | 1,659,100 |
| Mar 2, 2026 | 1,779.00 | 1,832.00 | 1,740.00 | 1,818.00 | 1,765.72 | -1.52% | 1,680,500 |
| Feb 27, 2026 | 1,725.00 | 1,857.00 | 1,718.00 | 1,846.00 | 1,792.92 | 8.27% | 2,504,800 |
| Feb 26, 2026 | 1,657.00 | 1,740.00 | 1,650.00 | 1,705.00 | 1,655.97 | 7.03% | 1,897,700 |
| Feb 25, 2026 | 1,625.00 | 1,625.00 | 1,570.00 | 1,593.00 | 1,547.19 | -2.15% | 667,400 |
| Feb 24, 2026 | 1,600.00 | 1,636.00 | 1,572.00 | 1,628.00 | 1,581.18 | 2.07% | 602,100 |
| Feb 20, 2026 | 1,575.00 | 1,598.00 | 1,548.00 | 1,595.00 | 1,549.13 | 0.50% | 541,100 |
| Feb 19, 2026 | 1,630.00 | 1,630.00 | 1,566.00 | 1,587.00 | 1,541.36 | -2.34% | 707,600 |
| Feb 18, 2026 | 1,590.00 | 1,631.00 | 1,582.00 | 1,625.00 | 1,578.27 | 2.27% | 612,100 |
| Feb 17, 2026 | 1,558.00 | 1,589.00 | 1,547.00 | 1,589.00 | 1,543.31 | 2.06% | 439,400 |
| Feb 16, 2026 | 1,548.00 | 1,558.00 | 1,538.00 | 1,557.00 | 1,512.23 | 1.04% | 369,600 |
| Feb 13, 2026 | 1,565.00 | 1,568.00 | 1,533.00 | 1,541.00 | 1,496.69 | -2.16% | 466,900 |
| Feb 12, 2026 | 1,530.00 | 1,583.00 | 1,525.00 | 1,575.00 | 1,529.71 | 3.14% | 757,200 |
| Feb 10, 2026 | 1,497.00 | 1,547.00 | 1,495.00 | 1,527.00 | 1,483.09 | 2.00% | 891,600 |
| Feb 9, 2026 | 1,503.00 | 1,575.00 | 1,472.00 | 1,497.00 | 1,453.95 | 5.94% | 3,386,700 |
| Feb 6, 2026 | 1,388.00 | 1,429.00 | 1,379.00 | 1,413.00 | 1,372.37 | 1.00% | 401,200 |
| Feb 5, 2026 | 1,425.00 | 1,430.00 | 1,399.00 | 1,399.00 | 1,358.77 | -1.13% | 485,600 |
| Feb 4, 2026 | 1,365.00 | 1,422.00 | 1,365.00 | 1,415.00 | 1,374.31 | 4.04% | 675,000 |
| Feb 3, 2026 | 1,339.00 | 1,360.00 | 1,332.00 | 1,360.00 | 1,320.89 | 3.11% | 352,100 |
| Feb 2, 2026 | 1,337.00 | 1,357.00 | 1,318.00 | 1,319.00 | 1,281.07 | -0.53% | 329,800 |
| Jan 30, 2026 | 1,314.00 | 1,332.00 | 1,308.00 | 1,326.00 | 1,287.87 | 0.91% | 364,500 |
| Jan 29, 2026 | 1,320.00 | 1,325.00 | 1,298.00 | 1,314.00 | 1,276.21 | -0.45% | 383,700 |
| Jan 28, 2026 | 1,321.00 | 1,329.00 | 1,317.00 | 1,320.00 | 1,282.04 | -1.71% | 255,000 |
| Jan 27, 2026 | 1,330.00 | 1,343.00 | 1,319.00 | 1,343.00 | 1,304.38 | 0.37% | 239,700 |
| Jan 26, 2026 | 1,334.00 | 1,361.00 | 1,327.00 | 1,338.00 | 1,299.52 | -1.11% | 362,200 |
| Jan 23, 2026 | 1,344.00 | 1,353.00 | 1,325.00 | 1,353.00 | 1,314.09 | 1.12% | 336,600 |
| Jan 22, 2026 | 1,329.00 | 1,341.00 | 1,324.00 | 1,338.00 | 1,299.52 | 1.90% | 297,900 |
| Jan 21, 2026 | 1,300.00 | 1,313.00 | 1,294.00 | 1,313.00 | 1,275.24 | -0.53% | 344,100 |
| Jan 20, 2026 | 1,331.00 | 1,333.00 | 1,312.00 | 1,320.00 | 1,282.04 | -1.57% | 328,000 |
| Jan 19, 2026 | 1,346.00 | 1,350.00 | 1,321.00 | 1,341.00 | 1,302.44 | -0.89% | 241,100 |
| Jan 16, 2026 | 1,340.00 | 1,355.00 | 1,326.00 | 1,353.00 | 1,314.09 | 1.05% | 416,300 |
| Jan 15, 2026 | 1,328.00 | 1,340.00 | 1,316.00 | 1,339.00 | 1,300.50 | 0.83% | 387,800 |
| Jan 14, 2026 | 1,299.00 | 1,329.00 | 1,298.00 | 1,328.00 | 1,289.81 | 2.71% | 448,200 |
| Jan 13, 2026 | 1,295.00 | 1,297.00 | 1,278.00 | 1,293.00 | 1,255.82 | 1.41% | 299,700 |
| Jan 9, 2026 | 1,283.00 | 1,295.00 | 1,273.00 | 1,275.00 | 1,238.34 | -0.39% | 273,900 |
| Jan 8, 2026 | 1,287.00 | 1,296.00 | 1,276.00 | 1,280.00 | 1,243.19 | -1.01% | 245,900 |
| Jan 7, 2026 | 1,270.00 | 1,295.00 | 1,261.00 | 1,293.00 | 1,255.82 | 1.73% | 392,200 |
| Jan 6, 2026 | 1,260.00 | 1,271.00 | 1,249.00 | 1,271.00 | 1,234.45 | 0.79% | 322,900 |
| Jan 5, 2026 | 1,265.00 | 1,272.00 | 1,255.00 | 1,261.00 | 1,224.74 | 0.08% | 298,400 |
| Dec 30, 2025 | 1,256.00 | 1,272.00 | 1,253.00 | 1,260.00 | 1,223.77 | -0.24% | 211,500 |
| Dec 29, 2025 | 1,258.00 | 1,267.00 | 1,254.00 | 1,263.00 | 1,226.68 | 1.36% | 245,700 |
| Dec 26, 2025 | 1,260.00 | 1,267.00 | 1,241.00 | 1,246.00 | 1,210.17 | -0.64% | 238,200 |
| Dec 25, 2025 | 1,259.00 | 1,259.00 | 1,244.00 | 1,254.00 | 1,217.94 | 0.56% | 184,000 |
| Dec 24, 2025 | 1,259.00 | 1,264.00 | 1,243.00 | 1,247.00 | 1,211.14 | -0.64% | 261,700 |
| Dec 23, 2025 | 1,242.00 | 1,257.00 | 1,235.00 | 1,255.00 | 1,218.91 | 1.29% | 346,100 |
| Dec 22, 2025 | 1,228.00 | 1,241.00 | 1,223.00 | 1,239.00 | 1,203.37 | 1.81% | 401,500 |
| Dec 19, 2025 | 1,212.00 | 1,224.00 | 1,210.00 | 1,217.00 | 1,182.00 | 0.33% | 315,600 |
| Dec 18, 2025 | 1,210.00 | 1,213.00 | 1,197.00 | 1,213.00 | 1,178.12 | 0.83% | 163,100 |
| Dec 17, 2025 | 1,206.00 | 1,209.00 | 1,193.00 | 1,203.00 | 1,168.41 | 0.17% | 204,100 |
| Dec 16, 2025 | 1,228.00 | 1,228.00 | 1,201.00 | 1,201.00 | 1,166.46 | -1.80% | 301,600 |
| Dec 15, 2025 | 1,210.00 | 1,224.00 | 1,206.00 | 1,223.00 | 1,187.83 | 1.16% | 234,600 |
| Dec 12, 2025 | 1,205.00 | 1,215.00 | 1,197.00 | 1,209.00 | 1,174.23 | 1.17% | 277,400 |
| Dec 11, 2025 | 1,240.00 | 1,243.00 | 1,193.00 | 1,195.00 | 1,160.64 | -1.48% | 294,600 |
| Dec 10, 2025 | 1,225.00 | 1,225.00 | 1,212.00 | 1,213.00 | 1,178.12 | -0.33% | 356,500 |
| Dec 9, 2025 | 1,216.00 | 1,223.00 | 1,211.00 | 1,217.00 | 1,182.00 | 0.33% | 230,900 |
| Dec 8, 2025 | 1,201.00 | 1,215.00 | 1,201.00 | 1,213.00 | 1,178.12 | 1.08% | 322,400 |
| Dec 5, 2025 | 1,214.00 | 1,217.00 | 1,193.00 | 1,200.00 | 1,165.49 | -2.04% | 304,200 |
| Dec 4, 2025 | 1,213.00 | 1,228.00 | 1,210.00 | 1,225.00 | 1,189.77 | 0.57% | 298,600 |
| Dec 3, 2025 | 1,214.00 | 1,220.00 | 1,207.00 | 1,218.00 | 1,182.97 | 0.66% | 357,900 |
| Dec 2, 2025 | 1,205.00 | 1,217.00 | 1,199.00 | 1,210.00 | 1,175.20 | 1.17% | 271,700 |
| Dec 1, 2025 | 1,220.00 | 1,221.00 | 1,196.00 | 1,196.00 | 1,161.61 | -0.91% | 348,200 |