Skip to main content
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
4,127.00
-134.00 (-3.14%)
At close: Dec 5, 2025

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,121.004,233.004,070.004,127.004,127.00-3.14%1,270,400
Dec 4, 20254,290.004,290.004,207.004,261.004,261.000.35%578,000
Dec 3, 20254,274.004,286.004,246.004,246.004,246.00-0.45%671,100
Dec 2, 20254,228.004,270.004,225.004,265.004,265.000.85%508,600
Dec 1, 20254,287.004,308.004,229.004,229.004,229.00-1.51%589,600
Nov 28, 20254,276.004,313.004,242.004,294.004,294.001.01%606,100
Nov 27, 20254,270.004,292.004,231.004,251.004,251.00-0.40%665,200
Nov 26, 20254,201.004,284.004,187.004,268.004,268.002.30%743,100
Nov 25, 20254,179.004,228.004,150.004,172.004,172.00-0.07%1,125,400
Nov 21, 20254,156.004,239.004,156.004,175.004,175.00-0.90%1,142,400
Nov 20, 20254,226.004,252.004,176.004,213.004,213.001.37%593,200
Nov 19, 20254,163.004,215.004,093.004,156.004,156.000.10%738,200
Nov 18, 20254,280.004,304.004,140.004,152.004,152.00-3.93%808,600
Nov 17, 20254,322.004,337.004,270.004,322.004,322.00-0.87%641,100
Nov 14, 20254,257.004,380.004,206.004,360.004,360.00-0.48%1,093,000
Nov 13, 20254,306.004,381.004,224.004,381.004,381.005.16%1,739,200
Nov 12, 20254,196.004,257.003,936.004,166.004,166.00-0.69%5,553,700
Nov 11, 20254,281.004,282.004,195.004,195.004,195.00-2.28%959,400
Nov 10, 20254,308.004,331.004,285.004,293.004,293.000.28%619,100
Nov 7, 20254,257.004,316.004,227.004,281.004,281.00-0.44%780,200
Nov 6, 20254,334.004,360.004,288.004,300.004,300.000.84%608,700
Nov 5, 20254,198.004,280.004,132.004,264.004,264.000.99%862,300
Nov 4, 20254,194.004,263.004,191.004,222.004,222.00-0.07%771,300
Oct 31, 20254,198.004,225.004,162.004,225.004,225.000.67%580,500
Oct 30, 20254,152.004,198.004,136.004,197.004,197.001.01%488,900
Oct 29, 20254,210.004,218.004,141.004,155.004,155.00-0.67%564,800
Oct 28, 20254,254.004,275.004,180.004,183.004,183.00-2.49%891,200
Oct 27, 20254,300.004,306.004,252.004,290.004,290.001.16%605,200
Oct 24, 20254,234.004,275.004,231.004,241.004,241.000.21%525,700
Oct 23, 20254,210.004,255.004,196.004,232.004,232.000.40%545,400
Oct 22, 20254,204.004,233.004,158.004,215.004,215.001.05%872,900
Oct 21, 20254,170.004,204.004,133.004,171.004,171.000.58%609,700
Oct 20, 20254,115.004,169.004,010.004,147.004,147.005.36%1,325,500
Oct 17, 20253,989.003,993.003,936.003,936.003,936.00-1.48%570,000
Oct 16, 20254,043.004,108.003,976.003,995.003,995.00-0.15%645,600
Oct 15, 20253,964.004,001.003,937.004,001.004,001.001.70%908,200
Oct 14, 20254,012.004,080.003,932.003,934.003,934.00-3.55%795,300
Oct 10, 20254,131.004,165.004,073.004,079.004,079.00-2.72%596,700
Oct 9, 20254,181.004,213.004,159.004,193.004,193.000.31%690,100
Oct 8, 20254,130.004,197.004,120.004,180.004,180.00-0.02%614,600
Oct 7, 20254,157.004,209.004,138.004,181.004,181.001.80%763,200
Oct 6, 20254,152.004,156.004,057.004,107.004,107.001.13%1,013,400
Oct 3, 20253,985.004,084.003,985.004,061.004,061.001.98%983,000
Oct 2, 20253,901.003,982.003,875.003,982.003,982.001.82%916,600
Oct 1, 20253,880.003,911.003,826.003,911.003,911.00-0.51%745,600
Sep 30, 20253,974.003,974.003,907.003,931.003,931.00-1.23%759,800
Sep 29, 20254,041.004,041.003,968.003,980.003,980.00-1.51%530,400
Sep 26, 20254,023.004,052.004,007.004,041.004,041.000.62%668,100
Sep 25, 20254,055.004,077.003,992.004,016.004,016.00-1.33%967,000
Sep 24, 20254,078.004,088.004,033.004,070.004,070.00-0.17%877,400
Sep 22, 20254,066.004,122.004,058.004,077.004,077.001.04%636,100
Sep 19, 20254,016.004,055.003,984.004,035.004,035.000.62%1,096,900
Sep 18, 20254,027.004,032.003,983.004,010.004,010.00-0.17%637,500
Sep 17, 20254,095.004,098.004,010.004,017.004,017.00-1.83%561,900
Sep 16, 20254,048.004,122.004,042.004,092.004,092.001.09%902,100
Sep 12, 20254,045.004,134.004,032.004,048.004,048.003.13%1,601,000
Sep 11, 20253,894.003,931.003,883.003,925.003,925.00-0.05%473,100
Sep 10, 20253,943.003,945.003,895.003,927.003,927.00-667,100
Sep 9, 20253,944.003,952.003,895.003,927.003,927.00-0.56%661,600
Sep 8, 20253,903.003,951.003,850.003,949.003,949.003.03%843,000
Sep 5, 20253,836.003,870.003,806.003,833.003,833.001.03%1,138,200
Sep 4, 20253,802.003,844.003,784.003,794.003,794.00-1.25%989,400
Sep 3, 20253,829.003,870.003,816.003,842.003,842.000.97%961,500
Sep 2, 20253,735.003,805.003,719.003,805.003,805.002.28%1,002,000
Sep 1, 20253,763.003,764.003,694.003,720.003,720.00-1.27%860,800
Aug 29, 20253,762.003,768.003,741.003,768.003,768.000.03%362,900
Aug 28, 20253,711.003,767.003,694.003,767.003,767.001.07%545,000
Aug 27, 20253,775.003,777.003,717.003,727.003,727.00-0.88%512,100
Aug 26, 20253,777.003,785.003,736.003,760.003,760.000.03%794,500
Aug 25, 20253,768.003,795.003,747.003,759.003,759.000.24%596,500
Aug 22, 20253,749.003,776.003,734.003,750.003,750.001.41%894,100
Aug 21, 20253,697.003,714.003,680.003,698.003,698.000.11%438,600
Aug 20, 20253,669.003,718.003,661.003,694.003,694.001.09%763,900
Aug 19, 20253,590.003,664.003,590.003,654.003,654.000.83%506,000
Aug 18, 20253,603.003,640.003,596.003,624.003,624.000.98%597,800
Aug 15, 20253,550.003,597.003,547.003,589.003,589.001.50%625,200
Aug 14, 20253,566.003,578.003,505.003,536.003,536.00-0.79%1,027,400
Aug 13, 20253,630.003,639.003,546.003,564.003,564.00-1.68%1,055,100
Aug 12, 20253,615.003,659.003,592.003,625.003,625.002.90%1,335,300
Aug 8, 20253,285.003,567.003,214.003,523.003,523.006.92%3,943,400
Aug 7, 20253,319.003,327.003,284.003,295.003,295.00-0.39%620,400
Aug 6, 20253,286.003,322.003,281.003,308.003,308.000.67%755,400
Aug 5, 20253,277.003,303.003,273.003,286.003,286.000.55%490,200
Aug 4, 20253,240.003,272.003,217.003,268.003,268.00-0.27%871,200
Aug 1, 20253,235.003,296.003,235.003,277.003,277.002.28%1,094,000
Jul 31, 20253,190.003,204.003,172.003,204.003,204.000.03%649,600
Jul 30, 20253,169.003,207.003,158.003,203.003,203.001.39%2,081,000
Jul 29, 20253,160.003,186.003,149.003,159.003,159.00-1.59%893,300
Jul 28, 20253,225.003,229.003,194.003,210.003,210.00-0.50%741,400
Jul 25, 20253,252.003,262.003,202.003,226.003,226.00-1.65%931,000
Jul 24, 20253,255.003,298.003,233.003,280.003,280.002.82%1,342,100
Jul 23, 20253,133.003,247.003,112.003,190.003,190.002.90%1,625,800
Jul 22, 20253,077.003,124.003,072.003,100.003,100.000.62%656,100
Jul 18, 20253,112.003,115.003,077.003,081.003,081.00-0.84%538,000
Jul 17, 20253,069.003,107.003,069.003,107.003,107.000.78%679,000
Jul 16, 20253,101.003,106.003,071.003,083.003,083.000.13%659,700
Jul 15, 20253,100.003,105.003,071.003,079.003,079.00-0.26%481,900
Jul 14, 20253,107.003,129.003,087.003,087.003,087.00-0.55%683,000
Jul 11, 20253,085.003,122.003,059.003,104.003,104.001.37%1,301,000
Jul 10, 20253,085.003,102.003,044.003,062.003,062.00-0.62%1,512,200