Skip to main content
TOYOKOH Inc. (TYO:341A)
Japan flag Japan · Delayed Price · Currency is JPY
2,233.00
+63.00 (2.90%)
Mar 10, 2026, 10:24 AM JST

TOYOKOH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,181.002,190.002,099.002,173.002,173.00-3.47%106,100
Mar 6, 20262,213.002,255.002,210.002,251.002,251.001.72%31,900
Mar 5, 20262,176.002,245.002,164.002,213.002,213.003.90%57,800
Mar 4, 20262,150.002,193.002,101.002,130.002,130.00-2.29%85,100
Mar 3, 20262,206.002,220.002,180.002,180.002,180.00-1.80%81,800
Mar 2, 20262,250.002,275.002,201.002,220.002,220.00-3.48%93,200
Feb 27, 20262,250.002,310.002,245.002,300.002,300.002.82%90,400
Feb 26, 20262,255.002,267.002,221.002,237.002,237.00-0.80%84,500
Feb 25, 20262,270.002,320.002,230.002,255.002,255.00-0.66%69,800
Feb 24, 20262,374.002,374.002,260.002,270.002,270.00-4.38%87,500
Feb 20, 20262,460.002,461.002,372.002,374.002,374.00-3.69%101,300
Feb 19, 20262,550.002,576.002,441.002,465.002,465.00-2.26%121,000
Feb 18, 20262,443.002,567.002,426.002,522.002,522.004.65%158,400
Feb 17, 20262,550.002,550.002,384.002,410.002,410.00-6.08%96,000
Feb 16, 20262,339.002,588.002,339.002,566.002,566.008.41%202,700
Feb 13, 20262,230.002,448.002,200.002,367.002,367.00-10.00%331,600
Feb 12, 20262,550.002,651.002,514.002,630.002,630.003.54%196,200
Feb 10, 20262,388.002,540.002,381.002,540.002,540.005.75%165,500
Feb 9, 20262,442.002,445.002,375.002,402.002,402.000.42%73,900
Feb 6, 20262,395.002,435.002,332.002,392.002,392.00-0.46%95,400
Feb 5, 20262,307.002,428.002,297.002,403.002,403.003.98%121,400
Feb 4, 20262,358.002,388.002,288.002,311.002,311.00-1.45%73,800
Feb 3, 20262,365.002,395.002,340.002,345.002,345.00-0.68%60,300
Feb 2, 20262,306.002,442.002,306.002,361.002,361.002.43%121,700
Jan 30, 20262,246.002,313.002,240.002,305.002,305.002.54%52,700
Jan 29, 20262,301.002,301.002,236.002,248.002,248.00-3.73%66,900
Jan 28, 20262,239.002,380.002,225.002,335.002,335.004.47%131,200
Jan 27, 20262,235.002,289.002,175.002,235.002,235.001.82%71,400
Jan 26, 20262,219.002,292.002,195.002,195.002,195.00-1.13%57,000
Jan 23, 20262,234.002,266.002,208.002,220.002,220.001.65%44,500
Jan 22, 20262,205.002,268.002,181.002,184.002,184.000.18%66,500
Jan 21, 20262,149.002,197.002,117.002,180.002,180.00-0.86%46,400
Jan 20, 20262,279.002,296.002,185.002,199.002,199.00-2.91%64,400
Jan 19, 20262,290.002,335.002,256.002,265.002,265.000.85%113,100
Jan 16, 20262,256.002,290.002,224.002,246.002,246.00-1.71%51,000
Jan 15, 20262,131.002,290.002,130.002,285.002,285.006.88%97,200
Jan 14, 20262,215.002,252.002,130.002,138.002,138.00-3.39%83,600
Jan 13, 20262,249.002,250.002,181.002,213.002,213.000.14%64,900
Jan 9, 20262,267.002,267.002,181.002,210.002,210.00-1.34%43,400
Jan 8, 20262,267.002,292.002,229.002,240.002,240.00-0.84%42,300
Jan 7, 20262,240.002,262.002,213.002,259.002,259.000.62%51,100
Jan 6, 20262,191.002,269.002,175.002,245.002,245.004.03%90,800
Jan 5, 20262,141.002,198.002,110.002,158.002,158.003.11%83,500
Dec 30, 20252,132.002,155.002,073.002,093.002,093.00-2.10%84,400
Dec 29, 20252,123.002,230.002,110.002,138.002,138.000.61%98,800
Dec 26, 20252,085.002,214.002,075.002,125.002,125.004.42%293,200
Dec 25, 20252,023.002,059.001,996.002,035.002,035.000.20%94,900
Dec 24, 20252,081.002,100.002,031.002,031.002,031.00-2.73%93,600
Dec 23, 20251,889.002,095.001,880.002,088.002,088.0011.54%229,900
Dec 22, 20251,839.001,893.001,831.001,872.001,872.003.20%127,700
Dec 19, 20251,774.001,836.001,755.001,814.001,814.000.95%140,600
Dec 18, 20251,880.001,882.001,774.001,797.001,797.00-6.26%227,000
Dec 17, 20252,041.002,050.001,903.001,917.001,917.00-4.58%157,000
Dec 16, 20252,065.002,103.001,990.002,009.002,009.00-0.30%199,100
Dec 15, 20252,061.002,075.001,993.002,015.002,015.00-2.23%98,900
Dec 12, 20252,060.002,078.002,020.002,061.002,061.00-78,400
Dec 11, 20252,049.002,090.002,043.002,061.002,061.000.24%65,400
Dec 10, 20252,072.002,102.002,049.002,056.002,056.000.05%56,700
Dec 9, 20252,061.002,105.002,027.002,055.002,055.00-0.82%75,200
Dec 8, 20252,119.002,127.002,060.002,072.002,072.00-2.59%87,300
Dec 5, 20252,161.002,185.002,113.002,127.002,127.00-1.07%77,100
Dec 4, 20251,951.002,176.001,950.002,150.002,150.009.30%278,300
Dec 3, 20252,000.002,031.001,967.001,967.001,967.00-1.75%128,700
Dec 2, 20252,000.002,031.001,980.002,002.002,002.000.10%103,100
Dec 1, 20252,082.002,082.001,990.002,000.002,000.00-3.75%136,400
Nov 28, 20252,050.002,157.002,050.002,078.002,078.001.71%219,900
Nov 27, 20252,201.002,214.002,030.002,043.002,043.00-6.63%358,600
Nov 26, 20252,158.002,235.002,151.002,188.002,188.000.97%101,700
Nov 25, 20252,230.002,249.002,150.002,167.002,167.00-2.52%106,800
Nov 21, 20252,131.002,244.002,114.002,223.002,223.004.07%166,100
Nov 20, 20252,181.002,198.002,100.002,136.002,136.00-0.88%154,000
Nov 19, 20252,242.002,276.002,155.002,155.002,155.00-3.58%153,500
Nov 18, 20252,351.002,373.002,230.002,235.002,235.00-2.99%178,100
Nov 17, 20252,501.002,537.002,295.002,304.002,304.00-7.84%258,100
Nov 14, 20252,575.002,728.002,460.002,500.002,500.00-2.65%627,000
Nov 13, 20252,550.002,602.002,424.002,568.002,568.000.78%292,000
Nov 12, 20252,431.002,558.002,393.002,548.002,548.0012.74%485,700
Nov 11, 20252,238.002,279.002,200.002,260.002,260.002.08%79,300
Nov 10, 20252,184.002,230.002,161.002,214.002,214.002.45%65,200
Nov 7, 20252,172.002,206.002,151.002,161.002,161.00-1.91%59,500
Nov 6, 20252,201.002,237.002,155.002,203.002,203.00-0.77%74,200
Nov 5, 20252,200.002,246.002,137.002,220.002,220.00-0.18%105,800
Nov 4, 20252,335.002,335.002,220.002,224.002,224.00-4.75%90,900
Oct 31, 20252,302.002,378.002,288.002,335.002,335.001.48%132,200
Oct 30, 20252,350.002,390.002,300.002,301.002,301.00-0.39%83,800
Oct 29, 20252,300.002,422.002,252.002,310.002,310.001.90%195,600
Oct 28, 20252,360.002,360.002,260.002,267.002,267.00-3.98%130,900
Oct 27, 20252,451.002,451.002,340.002,361.002,361.00-3.00%149,600
Oct 24, 20252,450.002,468.002,386.002,434.002,434.00-0.53%127,800
Oct 23, 20252,485.002,519.002,428.002,447.002,447.00-3.20%143,700
Oct 22, 20252,353.002,545.002,349.002,528.002,528.006.49%287,200
Oct 21, 20252,300.002,388.002,265.002,374.002,374.004.12%136,600
Oct 20, 20252,240.002,351.002,226.002,280.002,280.004.11%158,400
Oct 17, 20252,222.002,289.002,176.002,190.002,190.00-2.80%151,800
Oct 16, 20252,400.002,405.002,215.002,253.002,253.00-5.49%249,500
Oct 15, 20252,312.002,437.002,305.002,384.002,384.001.02%182,900
Oct 14, 20252,177.002,426.002,125.002,360.002,360.005.97%536,800
Oct 10, 20252,203.002,310.002,203.002,227.002,227.000.72%191,300
Oct 9, 20252,242.002,264.002,185.002,211.002,211.00-1.38%134,500
Oct 8, 20252,283.002,303.002,220.002,242.002,242.00-2.78%178,800