Skip to main content
Toyo Tire Corporation (TYO:5105)
Japan flag Japan · Delayed Price · Currency is JPY
3,855.00
+46.00 (1.21%)
Apr 28, 2026, 3:30 PM JST

Toyo Tire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,795.003,855.003,771.003,855.003,855.001.21%582,200
Apr 27, 20263,793.003,827.003,767.003,809.003,809.000.61%435,700
Apr 24, 20263,849.003,855.003,766.003,786.003,786.00-1.84%390,600
Apr 23, 20263,879.003,907.003,807.003,857.003,857.00-1.56%497,500
Apr 22, 20263,978.003,996.003,887.003,918.003,918.00-2.51%544,200
Apr 21, 20263,984.004,029.003,940.004,019.004,019.000.90%795,100
Apr 20, 20264,047.004,047.003,960.003,983.003,983.000.15%650,800
Apr 17, 20264,000.004,011.003,977.003,977.003,977.00-1.46%500,300
Apr 16, 20264,025.004,073.004,004.004,036.004,036.000.27%685,200
Apr 15, 20263,997.004,107.003,975.004,025.004,025.002.44%931,000
Apr 14, 20263,891.003,931.003,879.003,929.003,929.001.84%659,900
Apr 13, 20263,927.003,967.003,855.003,858.003,858.00-2.85%574,200
Apr 10, 20264,012.004,044.003,967.003,971.003,971.00-0.92%542,700
Apr 9, 20264,083.004,083.004,008.004,008.004,008.00-1.84%636,600
Apr 8, 20264,054.004,098.003,998.004,083.004,083.006.22%1,326,300
Apr 7, 20263,831.003,860.003,818.003,844.003,844.000.60%762,800
Apr 6, 20263,777.003,859.003,772.003,821.003,821.001.57%721,200
Apr 3, 20263,729.003,780.003,710.003,762.003,762.001.92%895,100
Apr 2, 20263,831.003,847.003,691.003,691.003,691.00-1.86%631,500
Apr 1, 20263,813.003,813.003,698.003,761.003,761.004.65%1,160,000
Mar 31, 20263,556.003,637.003,541.003,594.003,594.00-0.50%910,000
Mar 30, 20263,540.003,613.003,515.003,612.003,612.00-3.76%910,200
Mar 27, 20263,710.003,779.003,688.003,753.003,753.00-0.24%611,800
Mar 26, 20263,792.003,806.003,742.003,762.003,762.00-0.95%701,500
Mar 25, 20263,816.003,822.003,778.003,798.003,798.002.48%764,300
Mar 24, 20263,700.003,734.003,631.003,706.003,706.004.01%1,050,500
Mar 23, 20263,573.003,591.003,495.003,563.003,563.00-2.94%1,494,000
Mar 19, 20263,710.003,740.003,662.003,671.003,671.00-4.28%1,032,500
Mar 18, 20263,743.003,852.003,725.003,835.003,835.003.45%980,400
Mar 17, 20263,736.003,736.003,663.003,707.003,707.001.12%713,800
Mar 16, 20263,714.003,738.003,658.003,666.003,666.00-2.24%768,100
Mar 13, 20263,760.003,804.003,738.003,750.003,750.00-2.09%892,500
Mar 12, 20263,880.003,900.003,787.003,830.003,830.00-2.22%866,200
Mar 11, 20263,940.003,975.003,917.003,917.003,917.001.08%1,185,300
Mar 10, 20263,839.003,910.003,800.003,875.003,875.002.81%1,169,900
Mar 9, 20263,651.003,783.003,645.003,769.003,769.00-5.18%1,626,300
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