Toyo Drilube Co., Ltd. (TYO:4976)
Japan
· Delayed Price · Currency is JPY 1,451.00
-21.00 (-1.43%)
Apr 30, 2026, 10:07 AM JST
Toyo Drilube Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,432.00 | 1,475.00 | 1,432.00 | 1,472.00 | 1,472.00 | 2.58% | 3,200 |
| Apr 27, 2026 | 1,495.00 | 1,495.00 | 1,435.00 | 1,435.00 | 1,435.00 | - | 4,700 |
| Apr 24, 2026 | 1,420.00 | 1,439.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2.57% | 2,300 |
| Apr 23, 2026 | 1,400.00 | 1,415.00 | 1,394.00 | 1,399.00 | 1,399.00 | 0.43% | 900 |
| Apr 22, 2026 | 1,393.00 | 1,398.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.43% | 400 |
| Apr 21, 2026 | 1,390.00 | 1,399.00 | 1,388.00 | 1,399.00 | 1,399.00 | 0.65% | 1,600 |
| Apr 20, 2026 | 1,390.00 | 1,399.00 | 1,385.00 | 1,390.00 | 1,390.00 | 0.72% | 700 |
| Apr 16, 2026 | 1,380.00 | 1,385.00 | 1,366.00 | 1,380.00 | 1,380.00 | 1.25% | 600 |
| Apr 15, 2026 | 1,375.00 | 1,400.00 | 1,363.00 | 1,363.00 | 1,363.00 | -1.23% | 900 |
| Apr 14, 2026 | 1,383.00 | 1,387.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.95% | 600 |
| Apr 13, 2026 | 1,380.00 | 1,380.00 | 1,367.00 | 1,367.00 | 1,367.00 | -2.98% | 700 |
| Apr 10, 2026 | 1,397.00 | 1,409.00 | 1,391.00 | 1,409.00 | 1,409.00 | 0.64% | 700 |
| Apr 9, 2026 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.36% | 500 |
| Apr 8, 2026 | 1,390.00 | 1,421.00 | 1,390.00 | 1,395.00 | 1,395.00 | 0.65% | 1,300 |
| Apr 7, 2026 | 1,390.00 | 1,390.00 | 1,370.00 | 1,386.00 | 1,386.00 | 0.43% | 800 |
| Apr 6, 2026 | 1,403.00 | 1,403.00 | 1,380.00 | 1,380.00 | 1,380.00 | -1.64% | 600 |
| Apr 3, 2026 | 1,365.00 | 1,403.00 | 1,365.00 | 1,403.00 | 1,403.00 | 2.41% | 700 |
| Apr 2, 2026 | 1,400.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.07% | 300 |
| Apr 1, 2026 | 1,378.00 | 1,399.00 | 1,367.00 | 1,399.00 | 1,399.00 | 3.17% | 4,300 |
| Mar 31, 2026 | 1,358.00 | 1,370.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.53% | 1,400 |
| Mar 30, 2026 | 1,398.00 | 1,398.00 | 1,368.00 | 1,377.00 | 1,377.00 | -1.50% | 1,000 |
| Mar 27, 2026 | 1,408.00 | 1,408.00 | 1,375.00 | 1,398.00 | 1,398.00 | -0.71% | 2,400 |
| Mar 26, 2026 | 1,420.00 | 1,420.00 | 1,350.00 | 1,408.00 | 1,408.00 | -1.05% | 7,600 |
| Mar 25, 2026 | 1,419.00 | 1,423.00 | 1,419.00 | 1,423.00 | 1,423.00 | 0.28% | 3,200 |
| Mar 24, 2026 | 1,444.00 | 1,444.00 | 1,390.00 | 1,419.00 | 1,419.00 | -0.84% | 4,600 |
| Mar 23, 2026 | 1,463.00 | 1,470.00 | 1,420.00 | 1,431.00 | 1,431.00 | -2.32% | 3,200 |
| Mar 19, 2026 | 1,485.00 | 1,485.00 | 1,465.00 | 1,465.00 | 1,465.00 | - | 300 |
| Mar 18, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,465.00 | 0.34% | 2,400 |
| Mar 17, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.48% | 100 |
| Mar 16, 2026 | 1,486.00 | 1,489.00 | 1,460.00 | 1,467.00 | 1,467.00 | 0.07% | 2,300 |
| Mar 13, 2026 | 1,466.00 | 1,477.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.07% | 1,500 |
| Mar 12, 2026 | 1,467.00 | 1,473.00 | 1,466.00 | 1,467.00 | 1,467.00 | -0.68% | 1,200 |
| Mar 11, 2026 | 1,477.00 | 1,492.00 | 1,471.00 | 1,477.00 | 1,477.00 | 0.14% | 1,700 |
| Mar 10, 2026 | 1,475.00 | 1,477.00 | 1,455.00 | 1,475.00 | 1,475.00 | 4.17% | 2,000 |
| Mar 9, 2026 | 1,476.00 | 1,476.00 | 1,416.00 | 1,416.00 | 1,416.00 | -4.13% | 5,900 |
| Mar 6, 2026 | 1,492.00 | 1,492.00 | 1,477.00 | 1,477.00 | 1,477.00 | -1.53% | 1,100 |
| Mar 5, 2026 | 1,496.00 | 1,500.00 | 1,496.00 | 1,500.00 | 1,500.00 | 2.32% | 700 |
| Mar 4, 2026 | 1,489.00 | 1,500.00 | 1,450.00 | 1,466.00 | 1,466.00 | -2.27% | 8,200 |
| Mar 3, 2026 | 1,565.00 | 1,565.00 | 1,476.00 | 1,500.00 | 1,500.00 | -3.97% | 3,900 |
| Mar 2, 2026 | 1,582.00 | 1,582.00 | 1,562.00 | 1,562.00 | 1,562.00 | -1.01% | 2,000 |
| Feb 27, 2026 | 1,580.00 | 1,580.00 | 1,560.00 | 1,578.00 | 1,578.00 | -0.50% | 1,700 |
| Feb 26, 2026 | 1,585.00 | 1,596.00 | 1,581.00 | 1,586.00 | 1,586.00 | 0.32% | 2,200 |
| Feb 25, 2026 | 1,592.00 | 1,600.00 | 1,580.00 | 1,581.00 | 1,581.00 | - | 7,400 |
| Feb 24, 2026 | 1,585.00 | 1,590.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.88% | 400 |
| Feb 20, 2026 | 1,583.00 | 1,595.00 | 1,582.00 | 1,595.00 | 1,595.00 | 0.06% | 500 |
| Feb 19, 2026 | 1,580.00 | 1,594.00 | 1,580.00 | 1,594.00 | 1,594.00 | 1.34% | 1,100 |
| Feb 18, 2026 | 1,594.00 | 1,594.00 | 1,573.00 | 1,573.00 | 1,573.00 | -0.13% | 900 |
| Feb 17, 2026 | 1,524.00 | 1,640.00 | 1,524.00 | 1,575.00 | 1,575.00 | 2.94% | 3,800 |
| Feb 16, 2026 | 1,570.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 1,200 |
| Feb 13, 2026 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.34% | 1,400 |
| Feb 12, 2026 | 1,560.00 | 1,580.00 | 1,560.00 | 1,571.00 | 1,571.00 | -0.19% | 2,300 |
| Feb 10, 2026 | 1,560.00 | 1,574.00 | 1,551.00 | 1,574.00 | 1,574.00 | 2.21% | 1,200 |
| Feb 9, 2026 | 1,524.00 | 1,540.00 | 1,524.00 | 1,540.00 | 1,540.00 | 1.25% | 1,500 |
| Feb 5, 2026 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | - | 300 |
| Feb 4, 2026 | 1,521.00 | 1,521.00 | 1,520.00 | 1,521.00 | 1,521.00 | - | 300 |
| Feb 3, 2026 | 1,512.00 | 1,534.00 | 1,512.00 | 1,521.00 | 1,521.00 | 0.20% | 2,000 |
| Feb 2, 2026 | 1,520.00 | 1,521.00 | 1,515.00 | 1,518.00 | 1,518.00 | 1.07% | 900 |
| Jan 30, 2026 | 1,520.00 | 1,525.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.07% | 300 |
| Jan 29, 2026 | 1,520.00 | 1,520.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.13% | 400 |
| Jan 28, 2026 | 1,520.00 | 1,520.00 | 1,503.00 | 1,503.00 | 1,503.00 | -0.46% | 200 |
| Jan 27, 2026 | 1,529.00 | 1,529.00 | 1,510.00 | 1,510.00 | 1,510.00 | -1.11% | 2,000 |
| Jan 26, 2026 | 1,530.00 | 1,538.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.20% | 2,400 |
| Jan 23, 2026 | 1,536.00 | 1,547.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 1,800 |
| Jan 22, 2026 | 1,545.00 | 1,545.00 | 1,536.00 | 1,540.00 | 1,540.00 | -0.39% | 2,700 |
| Jan 21, 2026 | 1,539.00 | 1,550.00 | 1,538.00 | 1,546.00 | 1,546.00 | -0.96% | 1,300 |
| Jan 20, 2026 | 1,544.00 | 1,615.00 | 1,544.00 | 1,561.00 | 1,561.00 | 0.13% | 7,300 |
| Jan 19, 2026 | 1,474.00 | 1,577.00 | 1,474.00 | 1,559.00 | 1,559.00 | 5.12% | 3,900 |
| Jan 16, 2026 | 1,465.00 | 1,483.00 | 1,458.00 | 1,483.00 | 1,483.00 | 1.71% | 5,800 |
| Jan 15, 2026 | 1,466.00 | 1,470.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.75% | 700 |
| Jan 14, 2026 | 1,467.00 | 1,483.00 | 1,461.00 | 1,469.00 | 1,469.00 | 0.14% | 3,000 |
| Jan 13, 2026 | 1,425.00 | 1,487.00 | 1,425.00 | 1,467.00 | 1,467.00 | 3.24% | 2,700 |
| Jan 9, 2026 | 1,421.00 | 1,430.00 | 1,419.00 | 1,421.00 | 1,421.00 | - | 3,300 |
| Jan 8, 2026 | 1,420.00 | 1,423.00 | 1,420.00 | 1,421.00 | 1,421.00 | 0.14% | 2,200 |
| Jan 7, 2026 | 1,454.00 | 1,454.00 | 1,419.00 | 1,419.00 | 1,419.00 | -1.05% | 1,700 |
| Jan 6, 2026 | 1,456.00 | 1,460.00 | 1,434.00 | 1,434.00 | 1,434.00 | -1.78% | 2,700 |
| Jan 5, 2026 | 1,481.00 | 1,490.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.95% | 5,900 |
| Dec 30, 2025 | 1,460.00 | 1,489.00 | 1,424.00 | 1,489.00 | 1,489.00 | 1.99% | 4,200 |
| Dec 29, 2025 | 1,452.00 | 1,489.00 | 1,417.00 | 1,460.00 | 1,460.00 | -2.56% | 7,000 |
| Dec 26, 2025 | 1,493.33 | 1,500.00 | 1,493.33 | 1,498.33 | 1,481.67 | 1.70% | 3,899 |
| Dec 25, 2025 | 1,410.00 | 1,500.00 | 1,410.00 | 1,473.33 | 1,456.94 | 4.49% | 14,699 |
| Dec 24, 2025 | 1,380.00 | 1,416.67 | 1,373.33 | 1,410.00 | 1,394.32 | 2.05% | 5,399 |
| Dec 23, 2025 | 1,363.33 | 1,381.67 | 1,361.67 | 1,381.67 | 1,366.30 | 1.34% | 2,999 |
| Dec 22, 2025 | 1,361.67 | 1,363.33 | 1,353.33 | 1,363.33 | 1,348.17 | 0.74% | 2,399 |
| Dec 19, 2025 | 1,345.00 | 1,353.33 | 1,345.00 | 1,353.33 | 1,338.28 | 0.62% | 2,399 |
| Dec 18, 2025 | 1,343.33 | 1,345.00 | 1,343.33 | 1,345.00 | 1,330.04 | 0.12% | 899 |
| Dec 17, 2025 | 1,345.00 | 1,345.00 | 1,343.33 | 1,343.33 | 1,328.39 | - | 599 |
| Dec 16, 2025 | 1,343.33 | 1,343.33 | 1,340.00 | 1,343.33 | 1,328.39 | 0.25% | 1,499 |
| Dec 15, 2025 | 1,343.33 | 1,343.33 | 1,340.00 | 1,340.00 | 1,325.09 | - | 599 |
| Dec 12, 2025 | 1,343.33 | 1,346.67 | 1,340.00 | 1,340.00 | 1,325.09 | - | 2,399 |
| Dec 11, 2025 | 1,326.67 | 1,340.00 | 1,326.67 | 1,340.00 | 1,325.09 | 1.00% | 4,199 |
| Dec 10, 2025 | 1,323.33 | 1,336.67 | 1,323.33 | 1,326.67 | 1,311.91 | - | 1,499 |
| Dec 9, 2025 | 1,326.67 | 1,326.67 | 1,323.33 | 1,326.67 | 1,311.91 | 0.25% | 1,799 |
| Dec 8, 2025 | 1,350.00 | 1,350.00 | 1,316.67 | 1,323.33 | 1,308.61 | -1.98% | 8,999 |
| Dec 5, 2025 | 1,363.33 | 1,363.33 | 1,350.00 | 1,350.00 | 1,334.98 | -0.98% | 899 |
| Dec 4, 2025 | 1,371.67 | 1,371.67 | 1,363.33 | 1,363.33 | 1,348.17 | -0.73% | 599 |
| Dec 2, 2025 | 1,366.67 | 1,373.33 | 1,366.67 | 1,373.33 | 1,358.06 | -0.12% | 599 |
| Dec 1, 2025 | 1,375.00 | 1,376.67 | 1,366.67 | 1,375.00 | 1,359.71 | 0.49% | 2,399 |
| Nov 28, 2025 | 1,370.00 | 1,376.67 | 1,368.33 | 1,368.33 | 1,353.11 | -1.79% | 1,499 |
| Nov 27, 2025 | 1,370.00 | 1,393.33 | 1,370.00 | 1,393.33 | 1,377.83 | 2.20% | 5,099 |
| Nov 26, 2025 | 1,376.67 | 1,376.67 | 1,363.33 | 1,363.33 | 1,348.17 | -0.97% | 1,799 |