TODA KOGYO CORP. (TYO:4100)
Japan
· Delayed Price · Currency is JPY 1,315.00
-22.00 (-1.65%)
Apr 30, 2026, 9:30 AM JST
TODA KOGYO CORP. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,325.00 | 1,337.00 | 1,320.00 | 1,337.00 | 1,337.00 | 0.91% | 11,000 |
| Apr 27, 2026 | 1,335.00 | 1,335.00 | 1,295.00 | 1,325.00 | 1,325.00 | 0.23% | 28,300 |
| Apr 24, 2026 | 1,333.00 | 1,349.00 | 1,313.00 | 1,322.00 | 1,322.00 | -0.83% | 19,900 |
| Apr 23, 2026 | 1,367.00 | 1,371.00 | 1,328.00 | 1,333.00 | 1,333.00 | -3.41% | 31,700 |
| Apr 22, 2026 | 1,421.00 | 1,423.00 | 1,365.00 | 1,380.00 | 1,380.00 | -3.02% | 30,100 |
| Apr 21, 2026 | 1,426.00 | 1,448.00 | 1,414.00 | 1,423.00 | 1,423.00 | -0.63% | 36,300 |
| Apr 20, 2026 | 1,459.00 | 1,477.00 | 1,424.00 | 1,432.00 | 1,432.00 | -1.45% | 61,400 |
| Apr 17, 2026 | 1,441.00 | 1,461.00 | 1,430.00 | 1,453.00 | 1,453.00 | 0.83% | 15,200 |
| Apr 16, 2026 | 1,433.00 | 1,465.00 | 1,433.00 | 1,441.00 | 1,441.00 | 0.14% | 16,700 |
| Apr 15, 2026 | 1,479.00 | 1,494.00 | 1,437.00 | 1,439.00 | 1,439.00 | -0.69% | 23,700 |
| Apr 14, 2026 | 1,423.00 | 1,457.00 | 1,423.00 | 1,449.00 | 1,449.00 | 1.33% | 40,200 |
| Apr 13, 2026 | 1,430.00 | 1,442.00 | 1,406.00 | 1,430.00 | 1,430.00 | -0.28% | 13,900 |
| Apr 10, 2026 | 1,442.00 | 1,459.00 | 1,429.00 | 1,434.00 | 1,434.00 | 0.70% | 17,600 |
| Apr 9, 2026 | 1,463.00 | 1,478.00 | 1,422.00 | 1,424.00 | 1,424.00 | -4.24% | 32,600 |
| Apr 8, 2026 | 1,426.00 | 1,487.00 | 1,426.00 | 1,487.00 | 1,487.00 | 5.91% | 30,700 |
| Apr 7, 2026 | 1,405.00 | 1,421.00 | 1,387.00 | 1,404.00 | 1,404.00 | -0.85% | 22,600 |
| Apr 6, 2026 | 1,400.00 | 1,433.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.28% | 14,800 |
| Apr 3, 2026 | 1,380.00 | 1,420.00 | 1,380.00 | 1,420.00 | 1,420.00 | 2.08% | 25,000 |
| Apr 2, 2026 | 1,433.00 | 1,441.00 | 1,386.00 | 1,391.00 | 1,391.00 | -2.73% | 16,900 |
| Apr 1, 2026 | 1,390.00 | 1,436.00 | 1,372.00 | 1,430.00 | 1,430.00 | 7.36% | 40,400 |
| Mar 31, 2026 | 1,332.00 | 1,373.00 | 1,319.00 | 1,332.00 | 1,332.00 | -0.67% | 21,800 |
| Mar 30, 2026 | 1,304.00 | 1,352.00 | 1,302.00 | 1,341.00 | 1,341.00 | -1.69% | 31,600 |
| Mar 27, 2026 | 1,352.00 | 1,370.00 | 1,320.00 | 1,364.00 | 1,364.00 | 0.37% | 23,800 |
| Mar 26, 2026 | 1,372.00 | 1,381.00 | 1,339.00 | 1,359.00 | 1,359.00 | -0.95% | 21,000 |
| Mar 25, 2026 | 1,324.00 | 1,382.00 | 1,324.00 | 1,372.00 | 1,372.00 | 3.70% | 37,500 |
| Mar 24, 2026 | 1,317.00 | 1,329.00 | 1,300.00 | 1,323.00 | 1,323.00 | 4.92% | 24,700 |
| Mar 23, 2026 | 1,269.00 | 1,288.00 | 1,245.00 | 1,261.00 | 1,261.00 | -5.12% | 70,100 |
| Mar 19, 2026 | 1,397.00 | 1,397.00 | 1,325.00 | 1,329.00 | 1,329.00 | -6.74% | 105,000 |
| Mar 18, 2026 | 1,412.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 2.89% | 21,600 |
| Mar 17, 2026 | 1,384.00 | 1,419.00 | 1,361.00 | 1,385.00 | 1,385.00 | 1.76% | 25,000 |
| Mar 16, 2026 | 1,360.00 | 1,383.00 | 1,351.00 | 1,361.00 | 1,361.00 | 0.29% | 35,900 |
| Mar 13, 2026 | 1,369.00 | 1,384.00 | 1,350.00 | 1,357.00 | 1,357.00 | -3.07% | 49,400 |
| Mar 12, 2026 | 1,428.00 | 1,445.00 | 1,398.00 | 1,400.00 | 1,400.00 | -3.91% | 46,100 |
| Mar 11, 2026 | 1,428.00 | 1,480.00 | 1,403.00 | 1,457.00 | 1,457.00 | 3.63% | 57,300 |
| Mar 10, 2026 | 1,368.00 | 1,412.00 | 1,356.00 | 1,406.00 | 1,406.00 | 5.24% | 44,300 |
| Mar 9, 2026 | 1,376.00 | 1,376.00 | 1,303.00 | 1,336.00 | 1,336.00 | -7.73% | 78,300 |
| Mar 6, 2026 | 1,443.00 | 1,467.00 | 1,415.00 | 1,448.00 | 1,448.00 | -1.70% | 46,500 |
| Mar 5, 2026 | 1,421.00 | 1,479.00 | 1,416.00 | 1,473.00 | 1,473.00 | 7.91% | 54,600 |
| Mar 4, 2026 | 1,430.00 | 1,461.00 | 1,341.00 | 1,365.00 | 1,365.00 | -8.76% | 135,200 |
| Mar 3, 2026 | 1,505.00 | 1,571.00 | 1,494.00 | 1,496.00 | 1,496.00 | -1.12% | 103,400 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,505.00 | 1,513.00 | 1,513.00 | -4.54% | 72,300 |
| Feb 27, 2026 | 1,508.00 | 1,594.00 | 1,505.00 | 1,585.00 | 1,585.00 | 4.28% | 86,700 |
| Feb 26, 2026 | 1,520.00 | 1,548.00 | 1,488.00 | 1,520.00 | 1,520.00 | 0.66% | 71,200 |
| Feb 25, 2026 | 1,451.00 | 1,539.00 | 1,441.00 | 1,510.00 | 1,510.00 | 3.42% | 106,900 |
| Feb 24, 2026 | 1,400.00 | 1,474.00 | 1,382.00 | 1,460.00 | 1,460.00 | 4.29% | 57,500 |
| Feb 20, 2026 | 1,451.00 | 1,451.00 | 1,392.00 | 1,400.00 | 1,400.00 | -4.11% | 37,000 |
| Feb 19, 2026 | 1,486.00 | 1,486.00 | 1,444.00 | 1,460.00 | 1,460.00 | -1.75% | 44,300 |
| Feb 18, 2026 | 1,472.00 | 1,512.00 | 1,456.00 | 1,486.00 | 1,486.00 | 0.95% | 49,300 |
| Feb 17, 2026 | 1,496.00 | 1,498.00 | 1,454.00 | 1,472.00 | 1,472.00 | -1.60% | 54,700 |
| Feb 16, 2026 | 1,419.00 | 1,506.00 | 1,412.00 | 1,496.00 | 1,496.00 | 5.43% | 81,600 |
| Feb 13, 2026 | 1,454.00 | 1,463.00 | 1,392.00 | 1,419.00 | 1,419.00 | -3.21% | 60,700 |
| Feb 12, 2026 | 1,465.00 | 1,485.00 | 1,439.00 | 1,466.00 | 1,466.00 | 6.62% | 149,500 |
| Feb 10, 2026 | 1,417.00 | 1,435.00 | 1,348.00 | 1,375.00 | 1,375.00 | -6.91% | 136,300 |
| Feb 9, 2026 | 1,500.00 | 1,500.00 | 1,433.00 | 1,477.00 | 1,477.00 | 0.48% | 83,500 |
| Feb 6, 2026 | 1,457.00 | 1,474.00 | 1,428.00 | 1,470.00 | 1,470.00 | -1.14% | 50,000 |
| Feb 5, 2026 | 1,511.00 | 1,524.00 | 1,463.00 | 1,487.00 | 1,487.00 | -1.91% | 70,600 |
| Feb 4, 2026 | 1,419.00 | 1,516.00 | 1,400.00 | 1,516.00 | 1,516.00 | 5.64% | 94,200 |
| Feb 3, 2026 | 1,432.00 | 1,474.00 | 1,429.00 | 1,435.00 | 1,435.00 | 0.49% | 51,400 |
| Feb 2, 2026 | 1,448.00 | 1,470.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.56% | 78,500 |
| Jan 30, 2026 | 1,383.00 | 1,437.00 | 1,376.00 | 1,436.00 | 1,436.00 | 3.68% | 67,100 |
| Jan 29, 2026 | 1,371.00 | 1,406.00 | 1,336.00 | 1,385.00 | 1,385.00 | 0.07% | 60,600 |
| Jan 28, 2026 | 1,412.00 | 1,412.00 | 1,372.00 | 1,384.00 | 1,384.00 | -1.98% | 75,200 |
| Jan 27, 2026 | 1,425.00 | 1,461.00 | 1,400.00 | 1,412.00 | 1,412.00 | -0.91% | 45,900 |
| Jan 26, 2026 | 1,425.00 | 1,448.00 | 1,396.00 | 1,425.00 | 1,425.00 | -3.39% | 86,200 |
| Jan 23, 2026 | 1,465.00 | 1,516.00 | 1,418.00 | 1,475.00 | 1,475.00 | 0.61% | 131,800 |
| Jan 22, 2026 | 1,565.00 | 1,594.00 | 1,434.00 | 1,466.00 | 1,466.00 | -5.72% | 208,600 |
| Jan 21, 2026 | 1,670.00 | 1,758.00 | 1,539.00 | 1,555.00 | 1,555.00 | -8.74% | 900,400 |
| Jan 20, 2026 | 1,704.00 | 1,704.00 | 1,620.00 | 1,704.00 | 1,704.00 | 21.37% | 245,400 |
| Jan 19, 2026 | 1,381.00 | 1,433.00 | 1,347.00 | 1,404.00 | 1,404.00 | 1.67% | 182,200 |
| Jan 16, 2026 | 1,502.00 | 1,508.00 | 1,373.00 | 1,381.00 | 1,381.00 | -7.81% | 155,900 |
| Jan 15, 2026 | 1,470.00 | 1,680.00 | 1,438.00 | 1,498.00 | 1,498.00 | 1.97% | 528,700 |
| Jan 14, 2026 | 1,283.00 | 1,518.00 | 1,283.00 | 1,469.00 | 1,469.00 | 14.32% | 473,400 |
| Jan 13, 2026 | 1,359.00 | 1,359.00 | 1,270.00 | 1,285.00 | 1,285.00 | -2.50% | 51,300 |
| Jan 9, 2026 | 1,380.00 | 1,409.00 | 1,294.00 | 1,318.00 | 1,318.00 | 0.92% | 109,700 |
| Jan 8, 2026 | 1,242.00 | 1,313.00 | 1,232.00 | 1,306.00 | 1,306.00 | 6.79% | 63,900 |
| Jan 7, 2026 | 1,195.00 | 1,229.00 | 1,192.00 | 1,223.00 | 1,223.00 | 3.21% | 35,000 |
| Jan 6, 2026 | 1,179.00 | 1,192.00 | 1,172.00 | 1,185.00 | 1,185.00 | 1.89% | 28,000 |
| Jan 5, 2026 | 1,157.00 | 1,179.00 | 1,153.00 | 1,163.00 | 1,163.00 | 1.13% | 14,000 |
| Dec 30, 2025 | 1,155.00 | 1,159.00 | 1,142.00 | 1,150.00 | 1,150.00 | -0.43% | 12,400 |
| Dec 29, 2025 | 1,140.00 | 1,169.00 | 1,140.00 | 1,155.00 | 1,155.00 | 1.32% | 14,500 |
| Dec 26, 2025 | 1,150.00 | 1,167.00 | 1,132.00 | 1,140.00 | 1,140.00 | -0.35% | 33,800 |
| Dec 25, 2025 | 1,167.00 | 1,185.00 | 1,143.00 | 1,144.00 | 1,144.00 | -1.55% | 55,800 |
| Dec 24, 2025 | 1,135.00 | 1,169.00 | 1,134.00 | 1,162.00 | 1,162.00 | 2.38% | 44,100 |
| Dec 23, 2025 | 1,114.00 | 1,135.00 | 1,114.00 | 1,135.00 | 1,135.00 | 2.44% | 22,400 |
| Dec 22, 2025 | 1,139.00 | 1,139.00 | 1,108.00 | 1,108.00 | 1,108.00 | -2.72% | 61,100 |
| Dec 19, 2025 | 1,094.00 | 1,145.00 | 1,094.00 | 1,139.00 | 1,139.00 | 3.55% | 75,500 |
| Dec 18, 2025 | 1,090.00 | 1,105.00 | 1,087.00 | 1,100.00 | 1,100.00 | 0.82% | 77,700 |
| Dec 17, 2025 | 1,101.00 | 1,113.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.18% | 39,400 |
| Dec 16, 2025 | 1,114.00 | 1,114.00 | 1,096.00 | 1,104.00 | 1,104.00 | -0.90% | 21,800 |
| Dec 15, 2025 | 1,082.00 | 1,114.00 | 1,082.00 | 1,114.00 | 1,114.00 | 2.96% | 22,800 |
| Dec 12, 2025 | 1,082.00 | 1,090.00 | 1,079.00 | 1,082.00 | 1,082.00 | 0.19% | 17,300 |
| Dec 11, 2025 | 1,102.00 | 1,102.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.00% | 38,200 |
| Dec 10, 2025 | 1,097.00 | 1,116.00 | 1,089.00 | 1,102.00 | 1,102.00 | 1.19% | 25,800 |
| Dec 9, 2025 | 1,106.00 | 1,123.00 | 1,084.00 | 1,089.00 | 1,089.00 | -1.45% | 20,300 |
| Dec 8, 2025 | 1,115.00 | 1,115.00 | 1,094.00 | 1,105.00 | 1,105.00 | -1.07% | 39,300 |
| Dec 5, 2025 | 1,121.00 | 1,140.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.36% | 17,300 |
| Dec 4, 2025 | 1,107.00 | 1,133.00 | 1,107.00 | 1,121.00 | 1,121.00 | 1.36% | 18,100 |
| Dec 3, 2025 | 1,129.00 | 1,140.00 | 1,106.00 | 1,106.00 | 1,106.00 | -1.95% | 19,900 |
| Dec 2, 2025 | 1,154.00 | 1,156.00 | 1,128.00 | 1,128.00 | 1,128.00 | -2.25% | 15,000 |
| Dec 1, 2025 | 1,161.00 | 1,161.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.26% | 23,500 |