Toyo Shutter Co., Ltd. (TYO:5936)
Japan
· Delayed Price · Currency is JPY 964.00
+10.00 (1.05%)
Mar 10, 2026, 12:34 PM JST
Toyo Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 954.00 | 970.00 | 940.00 | 954.00 | 954.00 | -2.65% | 13,500 |
| Mar 6, 2026 | 978.00 | 980.00 | 970.00 | 980.00 | 980.00 | 0.20% | 3,000 |
| Mar 5, 2026 | 963.00 | 980.00 | 963.00 | 978.00 | 978.00 | 2.30% | 5,700 |
| Mar 4, 2026 | 955.00 | 968.00 | 948.00 | 956.00 | 956.00 | -0.93% | 16,600 |
| Mar 3, 2026 | 984.00 | 987.00 | 965.00 | 965.00 | 965.00 | -1.93% | 22,300 |
| Mar 2, 2026 | 988.00 | 999.00 | 982.00 | 984.00 | 984.00 | -0.91% | 17,800 |
| Feb 27, 2026 | 969.00 | 1,000.00 | 969.00 | 993.00 | 993.00 | 2.58% | 53,200 |
| Feb 26, 2026 | 970.00 | 970.00 | 961.00 | 968.00 | 968.00 | 0.21% | 9,000 |
| Feb 25, 2026 | 958.00 | 966.00 | 952.00 | 966.00 | 966.00 | 0.21% | 23,400 |
| Feb 24, 2026 | 956.00 | 964.00 | 955.00 | 964.00 | 964.00 | 0.94% | 10,200 |
| Feb 20, 2026 | 955.00 | 962.00 | 949.00 | 955.00 | 955.00 | -0.52% | 19,800 |
| Feb 19, 2026 | 956.00 | 961.00 | 955.00 | 960.00 | 960.00 | 0.63% | 15,300 |
| Feb 18, 2026 | 948.00 | 958.00 | 948.00 | 954.00 | 954.00 | 0.74% | 10,400 |
| Feb 17, 2026 | 954.00 | 955.00 | 947.00 | 947.00 | 947.00 | -0.42% | 15,800 |
| Feb 16, 2026 | 956.00 | 957.00 | 951.00 | 951.00 | 951.00 | -0.31% | 8,200 |
| Feb 13, 2026 | 953.00 | 956.00 | 951.00 | 954.00 | 954.00 | -0.21% | 5,300 |
| Feb 12, 2026 | 956.00 | 957.00 | 953.00 | 956.00 | 956.00 | 0.31% | 9,700 |
| Feb 10, 2026 | 955.00 | 956.00 | 950.00 | 953.00 | 953.00 | -0.31% | 13,100 |
| Feb 9, 2026 | 980.00 | 980.00 | 947.00 | 956.00 | 956.00 | -2.25% | 96,500 |
| Feb 6, 2026 | 979.00 | 980.00 | 976.00 | 978.00 | 978.00 | - | 3,400 |
| Feb 5, 2026 | 977.00 | 980.00 | 976.00 | 978.00 | 978.00 | 0.31% | 6,100 |
| Feb 4, 2026 | 973.00 | 975.00 | 971.00 | 975.00 | 975.00 | - | 4,500 |
| Feb 3, 2026 | 970.00 | 975.00 | 961.00 | 975.00 | 975.00 | 0.52% | 6,500 |
| Feb 2, 2026 | 974.00 | 975.00 | 968.00 | 970.00 | 970.00 | 0.94% | 9,300 |
| Jan 30, 2026 | 960.00 | 970.00 | 960.00 | 961.00 | 961.00 | -0.93% | 10,300 |
| Jan 29, 2026 | 960.00 | 970.00 | 952.00 | 970.00 | 970.00 | 1.04% | 6,700 |
| Jan 28, 2026 | 961.00 | 961.00 | 955.00 | 960.00 | 960.00 | 0.10% | 3,100 |
| Jan 27, 2026 | 959.00 | 960.00 | 955.00 | 959.00 | 959.00 | 0.21% | 2,800 |
| Jan 26, 2026 | 964.00 | 964.00 | 956.00 | 957.00 | 957.00 | -0.83% | 4,800 |
| Jan 23, 2026 | 963.00 | 968.00 | 963.00 | 965.00 | 965.00 | -0.41% | 3,600 |
| Jan 22, 2026 | 962.00 | 969.00 | 953.00 | 969.00 | 969.00 | 1.47% | 6,900 |
| Jan 21, 2026 | 945.00 | 955.00 | 941.00 | 955.00 | 955.00 | - | 4,300 |
| Jan 20, 2026 | 963.00 | 965.00 | 945.00 | 955.00 | 955.00 | -0.21% | 9,200 |
| Jan 19, 2026 | 964.00 | 965.00 | 953.00 | 957.00 | 957.00 | -0.93% | 5,100 |
| Jan 16, 2026 | 970.00 | 970.00 | 962.00 | 966.00 | 966.00 | 0.52% | 6,100 |
| Jan 15, 2026 | 958.00 | 961.00 | 957.00 | 961.00 | 961.00 | 0.52% | 2,400 |
| Jan 14, 2026 | 961.00 | 961.00 | 956.00 | 956.00 | 956.00 | - | 3,700 |
| Jan 13, 2026 | 960.00 | 964.00 | 953.00 | 956.00 | 956.00 | -0.10% | 7,400 |
| Jan 9, 2026 | 950.00 | 957.00 | 941.00 | 957.00 | 957.00 | 1.16% | 7,000 |
| Jan 8, 2026 | 960.00 | 960.00 | 945.00 | 946.00 | 946.00 | -0.53% | 16,300 |
| Jan 7, 2026 | 954.00 | 958.00 | 950.00 | 951.00 | 951.00 | -0.31% | 5,900 |
| Jan 6, 2026 | 958.00 | 958.00 | 941.00 | 954.00 | 954.00 | 0.32% | 4,500 |
| Jan 5, 2026 | 946.00 | 965.00 | 942.00 | 951.00 | 951.00 | 0.53% | 9,200 |
| Dec 30, 2025 | 964.00 | 964.00 | 928.00 | 946.00 | 946.00 | -1.97% | 35,400 |
| Dec 29, 2025 | 950.00 | 965.00 | 938.00 | 965.00 | 965.00 | 3.21% | 15,400 |
| Dec 26, 2025 | 940.00 | 953.00 | 920.00 | 935.00 | 935.00 | - | 17,900 |
| Dec 25, 2025 | 929.00 | 940.00 | 929.00 | 935.00 | 935.00 | 0.32% | 8,200 |
| Dec 24, 2025 | 921.00 | 935.00 | 915.00 | 932.00 | 932.00 | 1.41% | 12,100 |
| Dec 23, 2025 | 909.00 | 944.00 | 900.00 | 919.00 | 919.00 | 1.32% | 34,100 |
| Dec 22, 2025 | 910.00 | 910.00 | 898.00 | 907.00 | 907.00 | 0.33% | 35,100 |
| Dec 19, 2025 | 900.00 | 904.00 | 899.00 | 904.00 | 904.00 | 0.67% | 2,100 |
| Dec 18, 2025 | 896.00 | 903.00 | 896.00 | 898.00 | 898.00 | -0.11% | 1,600 |
| Dec 17, 2025 | 906.00 | 906.00 | 896.00 | 899.00 | 899.00 | -0.55% | 2,700 |
| Dec 16, 2025 | 911.00 | 911.00 | 901.00 | 904.00 | 904.00 | -0.66% | 11,700 |
| Dec 15, 2025 | 898.00 | 918.00 | 896.00 | 910.00 | 910.00 | 1.56% | 16,500 |
| Dec 12, 2025 | 898.00 | 899.00 | 896.00 | 896.00 | 896.00 | -0.11% | 1,100 |
| Dec 11, 2025 | 900.00 | 901.00 | 896.00 | 897.00 | 897.00 | -0.33% | 8,000 |
| Dec 10, 2025 | 891.00 | 900.00 | 886.00 | 900.00 | 900.00 | 1.35% | 8,800 |
| Dec 9, 2025 | 898.00 | 898.00 | 878.00 | 888.00 | 888.00 | -1.11% | 29,700 |
| Dec 8, 2025 | 900.00 | 900.00 | 885.00 | 898.00 | 898.00 | 0.11% | 15,400 |
| Dec 5, 2025 | 902.00 | 902.00 | 893.00 | 897.00 | 897.00 | -0.55% | 4,400 |
| Dec 4, 2025 | 903.00 | 904.00 | 902.00 | 902.00 | 902.00 | - | 2,100 |
| Dec 3, 2025 | 906.00 | 906.00 | 901.00 | 902.00 | 902.00 | 0.22% | 2,000 |
| Dec 2, 2025 | 902.00 | 909.00 | 899.00 | 900.00 | 900.00 | -0.55% | 6,000 |
| Dec 1, 2025 | 909.00 | 909.00 | 900.00 | 905.00 | 905.00 | 0.33% | 5,500 |
| Nov 28, 2025 | 903.00 | 908.00 | 900.00 | 902.00 | 902.00 | -0.55% | 7,900 |
| Nov 27, 2025 | 909.00 | 909.00 | 900.00 | 907.00 | 907.00 | 0.44% | 4,800 |
| Nov 26, 2025 | 902.00 | 904.00 | 899.00 | 903.00 | 903.00 | 0.56% | 11,100 |
| Nov 25, 2025 | 900.00 | 900.00 | 892.00 | 898.00 | 898.00 | -0.22% | 6,200 |
| Nov 21, 2025 | 883.00 | 900.00 | 883.00 | 900.00 | 900.00 | 1.93% | 35,700 |
| Nov 20, 2025 | 887.00 | 888.00 | 883.00 | 883.00 | 883.00 | 0.46% | 2,900 |
| Nov 19, 2025 | 892.00 | 894.00 | 874.00 | 879.00 | 879.00 | -1.35% | 10,700 |
| Nov 18, 2025 | 897.00 | 897.00 | 886.00 | 891.00 | 891.00 | 0.45% | 2,500 |
| Nov 17, 2025 | 892.00 | 892.00 | 885.00 | 887.00 | 887.00 | -0.67% | 4,300 |
| Nov 14, 2025 | 893.00 | 894.00 | 887.00 | 893.00 | 893.00 | -0.22% | 2,700 |
| Nov 13, 2025 | 900.00 | 909.00 | 895.00 | 895.00 | 895.00 | -0.56% | 8,700 |
| Nov 12, 2025 | 886.00 | 900.00 | 886.00 | 900.00 | 900.00 | 0.90% | 4,300 |
| Nov 11, 2025 | 887.00 | 892.00 | 881.00 | 892.00 | 892.00 | 0.45% | 4,900 |
| Nov 10, 2025 | 872.00 | 888.00 | 872.00 | 888.00 | 888.00 | 2.07% | 7,500 |
| Nov 7, 2025 | 880.00 | 888.00 | 867.00 | 870.00 | 870.00 | -2.68% | 5,300 |
| Nov 6, 2025 | 882.00 | 898.00 | 880.00 | 894.00 | 894.00 | 1.25% | 6,600 |
| Nov 5, 2025 | 883.00 | 884.00 | 861.00 | 883.00 | 883.00 | -0.23% | 21,400 |
| Nov 4, 2025 | 908.00 | 908.00 | 881.00 | 885.00 | 885.00 | -3.28% | 28,000 |
| Oct 31, 2025 | 926.00 | 930.00 | 900.00 | 915.00 | 915.00 | -2.14% | 19,900 |
| Oct 30, 2025 | 941.00 | 944.00 | 930.00 | 935.00 | 935.00 | 0.54% | 4,700 |
| Oct 29, 2025 | 948.00 | 948.00 | 930.00 | 930.00 | 930.00 | -1.48% | 4,100 |
| Oct 28, 2025 | 964.00 | 964.00 | 944.00 | 944.00 | 944.00 | -1.15% | 6,300 |
| Oct 27, 2025 | 963.00 | 969.00 | 954.00 | 955.00 | 955.00 | -0.52% | 4,100 |
| Oct 24, 2025 | 954.00 | 961.00 | 952.00 | 960.00 | 960.00 | -0.93% | 6,000 |
| Oct 23, 2025 | 953.00 | 969.00 | 945.00 | 969.00 | 969.00 | 2.54% | 8,300 |
| Oct 22, 2025 | 942.00 | 959.00 | 936.00 | 945.00 | 945.00 | 0.64% | 8,700 |
| Oct 21, 2025 | 945.00 | 947.00 | 936.00 | 939.00 | 939.00 | -0.21% | 3,000 |
| Oct 20, 2025 | 935.00 | 950.00 | 934.00 | 941.00 | 941.00 | 1.40% | 4,600 |
| Oct 17, 2025 | 933.00 | 935.00 | 928.00 | 928.00 | 928.00 | - | 2,800 |
| Oct 16, 2025 | 935.00 | 935.00 | 924.00 | 928.00 | 928.00 | -0.75% | 3,900 |
| Oct 15, 2025 | 924.00 | 935.00 | 923.00 | 935.00 | 935.00 | 1.19% | 2,500 |
| Oct 14, 2025 | 921.00 | 937.00 | 920.00 | 924.00 | 924.00 | -0.43% | 6,800 |
| Oct 10, 2025 | 936.00 | 936.00 | 922.00 | 928.00 | 928.00 | -1.17% | 5,400 |
| Oct 9, 2025 | 950.00 | 950.00 | 935.00 | 939.00 | 939.00 | -1.37% | 7,000 |
| Oct 8, 2025 | 949.00 | 958.00 | 944.00 | 952.00 | 952.00 | -0.83% | 7,200 |