Skip to main content
Toyo Tanso Co., Ltd. (TYO:5310)
Japan flag Japan · Delayed Price · Currency is JPY
5,400.00
-350.00 (-6.09%)
At close: Mar 9, 2026

Toyo Tanso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,360.005,380.005,160.005,230.00--9.04%289,600
Mar 6, 20265,530.005,750.005,460.005,750.005,750.001.41%231,600
Mar 5, 20265,360.005,670.005,350.005,670.005,670.009.46%443,400
Mar 4, 20265,490.005,600.005,140.005,180.005,180.00-10.54%442,000
Mar 3, 20266,050.006,150.005,750.005,790.005,790.00-6.16%329,300
Mar 2, 20266,070.006,240.006,000.006,170.006,170.00-2.99%262,700
Feb 27, 20266,170.006,390.006,130.006,360.006,360.003.08%188,000
Feb 26, 20266,090.006,260.006,030.006,170.006,170.001.48%174,600
Feb 25, 20266,210.006,260.006,050.006,080.006,080.00-0.65%173,300
Feb 24, 20266,010.006,260.005,960.006,120.006,120.002.34%273,300
Feb 20, 20265,900.006,290.005,880.005,980.005,980.00-0.50%430,000
Feb 19, 20265,500.006,130.005,450.006,010.006,010.0010.48%512,400
Feb 18, 20265,370.005,520.005,340.005,440.005,440.001.49%262,300
Feb 17, 20265,540.005,550.005,250.005,360.005,360.00-8.22%560,300
Feb 16, 20265,810.005,920.005,810.005,840.005,840.001.04%162,300
Feb 13, 20265,960.006,010.005,760.005,780.005,780.00-3.83%150,600
Feb 12, 20265,870.006,070.005,810.006,010.006,010.002.21%200,800
Feb 10, 20265,820.005,880.005,780.005,880.005,880.001.55%112,700
Feb 9, 20265,910.005,940.005,750.005,790.005,790.003.95%213,600
Feb 6, 20265,470.005,570.005,430.005,570.005,570.000.72%77,900
Feb 5, 20265,610.005,660.005,470.005,530.005,530.00-0.54%93,800
Feb 4, 20265,570.005,590.005,450.005,560.005,560.001.09%107,300
Feb 3, 20265,390.005,540.005,380.005,500.005,500.003.77%95,600
Feb 2, 20265,360.005,510.005,260.005,300.005,300.00-1.85%117,600
Jan 30, 20265,390.005,460.005,340.005,400.005,400.000.19%95,200
Jan 29, 20265,550.005,560.005,320.005,390.005,390.00-1.28%183,800
Jan 28, 20265,600.005,780.005,440.005,460.005,460.00-2.33%364,900
Jan 27, 20265,450.005,620.005,440.005,590.005,590.002.57%115,300
Jan 26, 20265,530.005,540.005,410.005,450.005,450.00-2.68%92,000
Jan 23, 20265,640.005,650.005,550.005,600.005,600.00-94,000
Jan 22, 20265,560.005,640.005,520.005,600.005,600.002.00%138,400
Jan 21, 20265,360.005,510.005,330.005,490.005,490.00-0.54%113,600
Jan 20, 20265,590.005,640.005,480.005,520.005,520.00-1.25%88,900
Jan 19, 20265,610.005,670.005,570.005,590.005,590.00-0.18%119,200
Jan 16, 20265,730.005,820.005,580.005,600.005,600.00-2.10%166,100
Jan 15, 20265,560.005,730.005,550.005,720.005,720.001.42%127,700
Jan 14, 20265,420.005,780.005,410.005,640.005,640.004.06%332,000
Jan 13, 20265,570.005,570.005,360.005,420.005,420.002.85%198,000
Jan 9, 20265,180.005,290.005,170.005,270.005,270.001.93%228,700
Jan 8, 20265,060.005,240.005,040.005,170.005,170.003.61%297,400
Jan 7, 20264,915.005,040.004,900.004,990.004,990.001.63%118,800
Jan 6, 20264,900.004,965.004,870.004,910.004,910.001.13%153,100
Jan 5, 20264,890.004,910.004,825.004,855.004,855.000.73%208,300
Dec 30, 20254,915.004,915.004,805.004,820.004,820.00-2.03%111,000
Dec 29, 20254,800.004,985.004,800.004,920.004,920.00-0.40%192,300
Dec 26, 20254,950.004,970.004,890.004,940.004,795.000.20%181,500
Dec 25, 20254,800.004,930.004,800.004,930.004,785.292.71%165,900
Dec 24, 20254,805.004,860.004,800.004,800.004,659.11-0.10%84,900
Dec 23, 20254,800.004,830.004,760.004,805.004,663.960.10%128,500
Dec 22, 20254,700.004,820.004,650.004,800.004,659.114.69%126,300
Dec 19, 20254,585.004,625.004,570.004,585.004,450.420.11%133,000
Dec 18, 20254,565.004,630.004,545.004,580.004,445.57-1.08%120,600
Dec 17, 20254,750.004,755.004,625.004,630.004,494.10-2.63%176,300
Dec 16, 20254,925.004,925.004,735.004,755.004,615.43-2.16%189,000
Dec 15, 20254,825.004,900.004,770.004,860.004,717.35-0.51%158,400
Dec 12, 20254,880.004,920.004,840.004,885.004,741.611.14%119,700
Dec 11, 20254,890.004,895.004,805.004,830.004,688.230.21%136,700
Dec 10, 20254,830.004,905.004,800.004,820.004,678.52-0.72%117,300
Dec 9, 20254,855.004,885.004,795.004,855.004,712.49-101,100
Dec 8, 20254,825.004,855.004,795.004,855.004,712.491.89%94,400
Dec 5, 20254,785.004,845.004,755.004,765.004,625.140.42%107,100
Dec 4, 20254,750.004,775.004,735.004,745.004,605.72-0.11%96,400
Dec 3, 20254,820.004,820.004,730.004,750.004,610.58-0.42%173,600
Dec 2, 20254,860.004,870.004,735.004,770.004,629.99-1.75%146,800
Dec 1, 20254,945.005,000.004,855.004,855.004,712.49-1.82%164,200
Nov 28, 20254,935.004,990.004,920.004,945.004,799.850.41%153,900
Nov 27, 20254,795.004,945.004,750.004,925.004,780.444.23%170,200
Nov 26, 20254,695.004,755.004,685.004,725.004,586.310.96%110,500
Nov 25, 20254,770.004,770.004,660.004,680.004,542.63-0.53%229,700
Nov 21, 20254,650.004,705.004,640.004,705.004,566.90-1.16%168,400
Nov 20, 20254,750.004,960.004,740.004,760.004,620.285.19%222,500
Nov 19, 20254,655.004,655.004,485.004,525.004,392.18-2.79%297,700
Nov 18, 20254,760.004,775.004,645.004,655.004,518.37-2.21%247,500
Nov 17, 20254,805.004,830.004,695.004,760.004,620.28-0.73%228,400
Nov 14, 20254,980.004,980.004,790.004,795.004,654.26-5.61%198,600
Nov 13, 20255,080.005,130.005,030.005,080.004,930.890.99%173,700
Nov 12, 20255,020.005,120.004,985.005,030.004,882.36-0.98%237,900
Nov 11, 20254,880.005,110.004,830.005,080.004,930.895.39%407,500
Nov 10, 20254,895.004,930.004,655.004,820.004,678.522.88%389,100
Nov 7, 20254,665.004,735.004,665.004,685.004,547.48-0.64%232,000
Nov 6, 20254,750.004,800.004,715.004,715.004,576.600.11%137,500
Nov 5, 20254,625.004,740.004,580.004,710.004,571.750.53%290,400
Nov 4, 20254,625.004,790.004,625.004,685.004,547.481.30%172,100
Oct 31, 20254,640.004,670.004,580.004,625.004,489.25-0.86%155,900
Oct 30, 20254,670.004,695.004,635.004,665.004,528.070.21%117,100
Oct 29, 20254,645.004,675.004,625.004,655.004,518.370.54%90,400
Oct 28, 20254,750.004,750.004,630.004,630.004,494.10-3.14%153,900
Oct 27, 20254,780.004,805.004,745.004,780.004,639.701.27%130,500
Oct 24, 20254,750.004,770.004,705.004,720.004,581.46-0.32%105,000
Oct 23, 20254,655.004,760.004,635.004,735.004,596.020.64%168,200
Oct 22, 20254,730.004,745.004,670.004,705.004,566.900.11%206,000
Oct 21, 20254,950.004,950.004,695.004,700.004,562.04-5.15%443,100
Oct 20, 20254,825.004,990.004,810.004,955.004,809.565.65%308,800
Oct 17, 20254,685.004,720.004,615.004,690.004,552.34-1.88%130,600
Oct 16, 20254,765.004,825.004,720.004,780.004,639.701.38%136,900
Oct 15, 20254,685.004,765.004,665.004,715.004,576.601.51%189,900
Oct 14, 20254,610.004,770.004,600.004,645.004,508.66-2.21%338,900
Oct 10, 20254,820.004,865.004,730.004,750.004,610.58-2.46%162,700
Oct 9, 20254,710.004,900.004,675.004,870.004,727.053.40%278,700
Oct 8, 20254,675.004,735.004,590.004,710.004,571.75-0.74%242,700