Skip to main content
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,769.00
-206.00 (-5.18%)
At close: Mar 9, 2026

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,651.003,780.003,645.003,779.00--4.93%1,240,500
Mar 6, 20263,880.004,000.003,843.003,975.003,975.00-0.13%1,467,500
Mar 5, 20264,052.004,150.003,970.003,980.003,980.001.74%2,564,800
Mar 4, 20263,993.004,010.003,845.003,912.003,912.00-6.28%2,516,500
Mar 3, 20264,467.004,497.004,165.004,174.004,174.00-8.53%1,554,900
Mar 2, 20264,622.004,660.004,516.004,563.004,563.00-5.47%1,137,800
Feb 27, 20264,784.004,827.004,728.004,827.004,827.001.07%794,000
Feb 26, 20264,851.004,855.004,754.004,776.004,776.00-0.91%713,900
Feb 25, 20264,812.004,848.004,731.004,820.004,820.002.27%875,900
Feb 24, 20264,784.004,784.004,612.004,713.004,713.00-0.46%829,300
Feb 20, 20264,753.004,783.004,683.004,735.004,735.00-1.82%588,000
Feb 19, 20264,715.004,842.004,700.004,823.004,823.002.86%1,026,600
Feb 18, 20264,596.004,740.004,588.004,689.004,689.002.99%974,900
Feb 17, 20264,478.004,587.004,436.004,553.004,553.001.88%835,000
Feb 16, 20264,558.004,612.004,427.004,469.004,469.001.15%1,545,900
Feb 13, 20264,601.004,677.004,161.004,418.004,418.00-4.93%4,812,100
Feb 12, 20264,635.004,696.004,617.004,647.004,647.00-0.17%864,800
Feb 10, 20264,594.004,676.004,568.004,655.004,655.002.51%605,600
Feb 9, 20264,616.004,619.004,519.004,541.004,541.001.09%666,100
Feb 6, 20264,366.004,495.004,314.004,492.004,492.002.09%604,800
Feb 5, 20264,386.004,465.004,362.004,400.004,400.001.95%697,500
Feb 4, 20264,271.004,368.004,257.004,316.004,316.001.29%517,800
Feb 3, 20264,223.004,270.004,194.004,261.004,261.002.60%685,700
Feb 2, 20264,268.004,269.004,145.004,153.004,153.00-0.10%652,700
Jan 30, 20264,187.004,190.004,120.004,157.004,157.000.61%1,321,600
Jan 29, 20264,160.004,199.004,077.004,132.004,132.00-1.20%871,300
Jan 28, 20264,176.004,215.004,162.004,182.004,182.00-1.20%851,900
Jan 27, 20264,193.004,233.004,141.004,233.004,233.000.43%621,900
Jan 26, 20264,306.004,331.004,208.004,215.004,215.00-5.20%977,300
Jan 23, 20264,440.004,472.004,414.004,446.004,446.000.47%551,500
Jan 22, 20264,420.004,442.004,391.004,425.004,425.001.51%508,100
Jan 21, 20264,287.004,366.004,281.004,359.004,359.00-0.37%735,200
Jan 20, 20264,405.004,450.004,375.004,375.004,375.00-1.57%658,000
Jan 19, 20264,440.004,485.004,381.004,445.004,445.00-1.98%609,500
Jan 16, 20264,495.004,572.004,479.004,535.004,535.000.89%740,100
Jan 15, 20264,482.004,542.004,472.004,495.004,495.00-0.49%548,000
Jan 14, 20264,483.004,540.004,464.004,517.004,517.002.22%830,000
Jan 13, 20264,463.004,466.004,400.004,419.004,419.000.02%741,100
Jan 9, 20264,364.004,441.004,328.004,418.004,418.002.89%766,400
Jan 8, 20264,387.004,399.004,294.004,294.004,294.00-0.69%856,200
Jan 7, 20264,241.004,335.004,235.004,324.004,324.001.26%730,100
Jan 6, 20264,310.004,351.004,238.004,270.004,270.00-0.93%868,700
Jan 5, 20264,356.004,368.004,295.004,310.004,310.00-0.58%559,100
Dec 30, 20254,332.004,346.004,296.004,335.004,335.000.07%455,900
Dec 29, 20254,353.004,390.004,325.004,332.004,332.00-2.10%442,500
Dec 26, 20254,495.004,495.004,425.004,425.004,355.00-0.18%429,400
Dec 25, 20254,403.004,433.004,392.004,433.004,362.870.41%183,100
Dec 24, 20254,425.004,449.004,405.004,415.004,345.16-0.34%297,100
Dec 23, 20254,421.004,462.004,415.004,430.004,359.92-0.94%356,800
Dec 22, 20254,500.004,510.004,460.004,472.004,401.260.29%510,400
Dec 19, 20254,380.004,481.004,373.004,459.004,388.462.20%740,800
Dec 18, 20254,401.004,414.004,341.004,363.004,293.98-1.29%703,400
Dec 17, 20254,453.004,455.004,384.004,420.004,350.080.43%610,100
Dec 16, 20254,460.004,482.004,369.004,401.004,331.38-1.30%730,200
Dec 15, 20254,383.004,483.004,365.004,459.004,388.462.86%941,000
Dec 12, 20254,324.004,366.004,304.004,335.004,266.420.93%686,800
Dec 11, 20254,423.004,429.004,295.004,295.004,227.06-2.41%571,700
Dec 10, 20254,365.004,448.004,350.004,401.004,331.381.34%942,400
Dec 9, 20254,236.004,346.004,227.004,343.004,274.303.26%776,600
Dec 8, 20254,242.004,248.004,187.004,206.004,139.461.91%789,600
Dec 5, 20254,121.004,233.004,070.004,127.004,061.71-3.14%1,270,400
Dec 4, 20254,290.004,290.004,207.004,261.004,193.590.35%578,000
Dec 3, 20254,274.004,286.004,246.004,246.004,178.83-0.45%671,100
Dec 2, 20254,228.004,270.004,225.004,265.004,197.530.85%508,600
Dec 1, 20254,287.004,308.004,229.004,229.004,162.10-1.51%589,600
Nov 28, 20254,276.004,313.004,242.004,294.004,226.071.01%606,100
Nov 27, 20254,270.004,292.004,231.004,251.004,183.75-0.40%665,200
Nov 26, 20254,201.004,284.004,187.004,268.004,200.482.30%743,100
Nov 25, 20254,179.004,228.004,150.004,172.004,106.00-0.07%1,125,400
Nov 21, 20254,156.004,239.004,156.004,175.004,108.95-0.90%1,142,400
Nov 20, 20254,226.004,252.004,176.004,213.004,146.351.37%593,200
Nov 19, 20254,163.004,215.004,093.004,156.004,090.260.10%738,200
Nov 18, 20254,280.004,304.004,140.004,152.004,086.32-3.93%808,600
Nov 17, 20254,322.004,337.004,270.004,322.004,253.63-0.87%641,100
Nov 14, 20254,257.004,380.004,206.004,360.004,291.03-0.48%1,093,000
Nov 13, 20254,306.004,381.004,224.004,381.004,311.705.16%1,739,200
Nov 12, 20254,196.004,257.003,936.004,166.004,100.10-0.69%5,553,700
Nov 11, 20254,281.004,282.004,195.004,195.004,128.64-2.28%959,400
Nov 10, 20254,308.004,331.004,285.004,293.004,225.090.28%619,100
Nov 7, 20254,257.004,316.004,227.004,281.004,213.28-0.44%780,200
Nov 6, 20254,334.004,360.004,288.004,300.004,231.980.84%608,700
Nov 5, 20254,198.004,280.004,132.004,264.004,196.550.99%862,300
Nov 4, 20254,194.004,263.004,191.004,222.004,155.21-0.07%771,300
Oct 31, 20254,198.004,225.004,162.004,225.004,158.160.67%580,500
Oct 30, 20254,152.004,198.004,136.004,197.004,130.611.01%488,900
Oct 29, 20254,210.004,218.004,141.004,155.004,089.27-0.67%564,800
Oct 28, 20254,254.004,275.004,180.004,183.004,116.83-2.49%891,200
Oct 27, 20254,300.004,306.004,252.004,290.004,222.141.16%605,200
Oct 24, 20254,234.004,275.004,231.004,241.004,173.910.21%525,700
Oct 23, 20254,210.004,255.004,196.004,232.004,165.050.40%545,400
Oct 22, 20254,204.004,233.004,158.004,215.004,148.321.05%872,900
Oct 21, 20254,170.004,204.004,133.004,171.004,105.020.58%609,700
Oct 20, 20254,115.004,169.004,010.004,147.004,081.405.36%1,325,500
Oct 17, 20253,989.003,993.003,936.003,936.003,873.74-1.48%570,000
Oct 16, 20254,043.004,108.003,976.003,995.003,931.80-0.15%645,600
Oct 15, 20253,964.004,001.003,937.004,001.003,937.711.70%908,200
Oct 14, 20254,012.004,080.003,932.003,934.003,871.77-3.55%795,300
Oct 10, 20254,131.004,165.004,073.004,079.004,014.47-2.72%596,700
Oct 9, 20254,181.004,213.004,159.004,193.004,126.670.31%690,100
Oct 8, 20254,130.004,197.004,120.004,180.004,113.88-0.02%614,600