Toyo Shutter Co., Ltd. (TYO:5936)
Japan
· Delayed Price · Currency is JPY 929.00
+18.00 (1.98%)
Apr 28, 2026, 3:30 PM JST
Toyo Shutter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 917.00 | 929.00 | 908.00 | 929.00 | 929.00 | 1.98% | 4,200 |
| Apr 27, 2026 | 915.00 | 915.00 | 906.00 | 911.00 | 911.00 | 1.00% | 3,600 |
| Apr 24, 2026 | 921.00 | 921.00 | 884.00 | 902.00 | 902.00 | -2.38% | 16,800 |
| Apr 23, 2026 | 929.00 | 933.00 | 924.00 | 924.00 | 924.00 | -0.32% | 4,600 |
| Apr 22, 2026 | 926.00 | 929.00 | 926.00 | 927.00 | 927.00 | 0.54% | 1,000 |
| Apr 21, 2026 | 922.00 | 926.00 | 922.00 | 922.00 | 922.00 | -0.11% | 4,000 |
| Apr 20, 2026 | 922.00 | 923.00 | 921.00 | 923.00 | 923.00 | 0.22% | 3,300 |
| Apr 17, 2026 | 924.00 | 930.00 | 921.00 | 921.00 | 921.00 | -0.65% | 7,800 |
| Apr 16, 2026 | 922.00 | 927.00 | 922.00 | 927.00 | 927.00 | 0.65% | 2,600 |
| Apr 15, 2026 | 917.00 | 922.00 | 917.00 | 921.00 | 921.00 | 0.44% | 1,800 |
| Apr 14, 2026 | 921.00 | 923.00 | 917.00 | 917.00 | 917.00 | -0.43% | 3,300 |
| Apr 13, 2026 | 917.00 | 921.00 | 915.00 | 921.00 | 921.00 | -0.11% | 3,600 |
| Apr 10, 2026 | 923.00 | 926.00 | 922.00 | 922.00 | 922.00 | -0.11% | 3,500 |
| Apr 9, 2026 | 923.00 | 924.00 | 921.00 | 923.00 | 923.00 | 0.44% | 2,800 |
| Apr 8, 2026 | 918.00 | 922.00 | 911.00 | 919.00 | 919.00 | 0.33% | 12,600 |
| Apr 7, 2026 | 914.00 | 916.00 | 912.00 | 916.00 | 916.00 | 0.22% | 4,900 |
| Apr 6, 2026 | 925.00 | 925.00 | 912.00 | 914.00 | 914.00 | -1.08% | 9,500 |
| Apr 3, 2026 | 924.00 | 925.00 | 916.00 | 924.00 | 924.00 | 0.65% | 2,600 |
| Apr 2, 2026 | 924.00 | 930.00 | 912.00 | 918.00 | 918.00 | -0.76% | 11,400 |
| Apr 1, 2026 | 922.00 | 925.00 | 912.00 | 925.00 | 925.00 | 0.43% | 51,500 |
| Mar 31, 2026 | 911.00 | 929.00 | 907.00 | 921.00 | 921.00 | - | 9,500 |
| Mar 30, 2026 | 930.00 | 930.00 | 910.00 | 921.00 | 921.00 | -3.76% | 18,600 |
| Mar 27, 2026 | 955.00 | 961.00 | 954.00 | 957.00 | 917.00 | 0.53% | 44,200 |
| Mar 26, 2026 | 959.00 | 967.00 | 949.00 | 952.00 | 912.21 | -0.31% | 15,300 |
| Mar 25, 2026 | 951.00 | 961.00 | 951.00 | 955.00 | 915.08 | - | 6,700 |
| Mar 24, 2026 | 953.00 | 955.00 | 942.00 | 955.00 | 915.08 | 1.60% | 7,400 |
| Mar 23, 2026 | 950.00 | 954.00 | 933.00 | 940.00 | 900.71 | -2.79% | 13,600 |
| Mar 19, 2026 | 979.00 | 979.00 | 967.00 | 967.00 | 926.58 | -1.73% | 3,100 |
| Mar 18, 2026 | 969.00 | 984.00 | 969.00 | 984.00 | 942.87 | 2.18% | 6,300 |
| Mar 17, 2026 | 951.00 | 965.00 | 951.00 | 963.00 | 922.75 | 1.05% | 8,200 |
| Mar 16, 2026 | 955.00 | 955.00 | 950.00 | 953.00 | 913.17 | -0.63% | 5,800 |
| Mar 13, 2026 | 960.00 | 968.00 | 955.00 | 959.00 | 918.92 | -0.72% | 5,000 |
| Mar 12, 2026 | 966.00 | 971.00 | 961.00 | 966.00 | 925.62 | - | 1,800 |
| Mar 11, 2026 | 964.00 | 979.00 | 960.00 | 966.00 | 925.62 | 0.73% | 4,700 |
| Mar 10, 2026 | 960.00 | 968.00 | 959.00 | 959.00 | 918.92 | 0.52% | 3,200 |
| Mar 9, 2026 | 954.00 | 970.00 | 940.00 | 954.00 | 914.13 | -2.65% | 13,500 |
| Mar 6, 2026 | 978.00 | 980.00 | 970.00 | 980.00 | 939.04 | 0.20% | 3,000 |
| Mar 5, 2026 | 963.00 | 980.00 | 963.00 | 978.00 | 937.12 | 2.30% | 5,700 |
| Mar 4, 2026 | 955.00 | 968.00 | 948.00 | 956.00 | 916.04 | -0.93% | 16,600 |
| Mar 3, 2026 | 984.00 | 987.00 | 965.00 | 965.00 | 924.67 | -1.93% | 22,300 |
| Mar 2, 2026 | 988.00 | 999.00 | 982.00 | 984.00 | 942.87 | -0.91% | 17,800 |
| Feb 27, 2026 | 969.00 | 1,000.00 | 969.00 | 993.00 | 951.50 | 2.58% | 53,200 |
| Feb 26, 2026 | 970.00 | 970.00 | 961.00 | 968.00 | 927.54 | 0.21% | 9,000 |
| Feb 25, 2026 | 958.00 | 966.00 | 952.00 | 966.00 | 925.62 | 0.21% | 23,400 |
| Feb 24, 2026 | 956.00 | 964.00 | 955.00 | 964.00 | 923.71 | 0.94% | 10,200 |
| Feb 20, 2026 | 955.00 | 962.00 | 949.00 | 955.00 | 915.08 | -0.52% | 19,800 |
| Feb 19, 2026 | 956.00 | 961.00 | 955.00 | 960.00 | 919.87 | 0.63% | 15,300 |
| Feb 18, 2026 | 948.00 | 958.00 | 948.00 | 954.00 | 914.13 | 0.74% | 10,400 |
| Feb 17, 2026 | 954.00 | 955.00 | 947.00 | 947.00 | 907.42 | -0.42% | 15,800 |
| Feb 16, 2026 | 956.00 | 957.00 | 951.00 | 951.00 | 911.25 | -0.31% | 8,200 |
| Feb 13, 2026 | 953.00 | 956.00 | 951.00 | 954.00 | 914.13 | -0.21% | 5,300 |
| Feb 12, 2026 | 956.00 | 957.00 | 953.00 | 956.00 | 916.04 | 0.31% | 9,700 |
| Feb 10, 2026 | 955.00 | 956.00 | 950.00 | 953.00 | 913.17 | -0.31% | 13,100 |
| Feb 9, 2026 | 980.00 | 980.00 | 947.00 | 956.00 | 916.04 | -2.25% | 96,500 |
| Feb 6, 2026 | 979.00 | 980.00 | 976.00 | 978.00 | 937.12 | - | 3,400 |
| Feb 5, 2026 | 977.00 | 980.00 | 976.00 | 978.00 | 937.12 | 0.31% | 6,100 |
| Feb 4, 2026 | 973.00 | 975.00 | 971.00 | 975.00 | 934.25 | - | 4,500 |
| Feb 3, 2026 | 970.00 | 975.00 | 961.00 | 975.00 | 934.25 | 0.52% | 6,500 |
| Feb 2, 2026 | 974.00 | 975.00 | 968.00 | 970.00 | 929.46 | 0.94% | 9,300 |
| Jan 30, 2026 | 960.00 | 970.00 | 960.00 | 961.00 | 920.83 | -0.93% | 10,300 |
| Jan 29, 2026 | 960.00 | 970.00 | 952.00 | 970.00 | 929.46 | 1.04% | 6,700 |
| Jan 28, 2026 | 961.00 | 961.00 | 955.00 | 960.00 | 919.87 | 0.10% | 3,100 |
| Jan 27, 2026 | 959.00 | 960.00 | 955.00 | 959.00 | 918.92 | 0.21% | 2,800 |
| Jan 26, 2026 | 964.00 | 964.00 | 956.00 | 957.00 | 917.00 | -0.83% | 4,800 |
| Jan 23, 2026 | 963.00 | 968.00 | 963.00 | 965.00 | 924.67 | -0.41% | 3,600 |
| Jan 22, 2026 | 962.00 | 969.00 | 953.00 | 969.00 | 928.50 | 1.47% | 6,900 |
| Jan 21, 2026 | 945.00 | 955.00 | 941.00 | 955.00 | 915.08 | - | 4,300 |
| Jan 20, 2026 | 963.00 | 965.00 | 945.00 | 955.00 | 915.08 | -0.21% | 9,200 |
| Jan 19, 2026 | 964.00 | 965.00 | 953.00 | 957.00 | 917.00 | -0.93% | 5,100 |
| Jan 16, 2026 | 970.00 | 970.00 | 962.00 | 966.00 | 925.62 | 0.52% | 6,100 |
| Jan 15, 2026 | 958.00 | 961.00 | 957.00 | 961.00 | 920.83 | 0.52% | 2,400 |
| Jan 14, 2026 | 961.00 | 961.00 | 956.00 | 956.00 | 916.04 | - | 3,700 |
| Jan 13, 2026 | 960.00 | 964.00 | 953.00 | 956.00 | 916.04 | -0.10% | 7,400 |
| Jan 9, 2026 | 950.00 | 957.00 | 941.00 | 957.00 | 917.00 | 1.16% | 7,000 |
| Jan 8, 2026 | 960.00 | 960.00 | 945.00 | 946.00 | 906.46 | -0.53% | 16,300 |
| Jan 7, 2026 | 954.00 | 958.00 | 950.00 | 951.00 | 911.25 | -0.31% | 5,900 |
| Jan 6, 2026 | 958.00 | 958.00 | 941.00 | 954.00 | 914.13 | 0.32% | 4,500 |
| Jan 5, 2026 | 946.00 | 965.00 | 942.00 | 951.00 | 911.25 | 0.53% | 9,200 |
| Dec 30, 2025 | 964.00 | 964.00 | 928.00 | 946.00 | 906.46 | -1.97% | 35,400 |
| Dec 29, 2025 | 950.00 | 965.00 | 938.00 | 965.00 | 924.67 | 3.21% | 15,400 |
| Dec 26, 2025 | 940.00 | 953.00 | 920.00 | 935.00 | 895.92 | - | 17,900 |
| Dec 25, 2025 | 929.00 | 940.00 | 929.00 | 935.00 | 895.92 | 0.32% | 8,200 |
| Dec 24, 2025 | 921.00 | 935.00 | 915.00 | 932.00 | 893.04 | 1.41% | 12,100 |
| Dec 23, 2025 | 909.00 | 944.00 | 900.00 | 919.00 | 880.59 | 1.32% | 34,100 |
| Dec 22, 2025 | 910.00 | 910.00 | 898.00 | 907.00 | 869.09 | 0.33% | 35,100 |
| Dec 19, 2025 | 900.00 | 904.00 | 899.00 | 904.00 | 866.22 | 0.67% | 2,100 |
| Dec 18, 2025 | 896.00 | 903.00 | 896.00 | 898.00 | 860.47 | -0.11% | 1,600 |
| Dec 17, 2025 | 906.00 | 906.00 | 896.00 | 899.00 | 861.42 | -0.55% | 2,700 |
| Dec 16, 2025 | 911.00 | 911.00 | 901.00 | 904.00 | 866.22 | -0.66% | 11,700 |
| Dec 15, 2025 | 898.00 | 918.00 | 896.00 | 910.00 | 871.96 | 1.56% | 16,500 |
| Dec 12, 2025 | 898.00 | 899.00 | 896.00 | 896.00 | 858.55 | -0.11% | 1,100 |
| Dec 11, 2025 | 900.00 | 901.00 | 896.00 | 897.00 | 859.51 | -0.33% | 8,000 |
| Dec 10, 2025 | 891.00 | 900.00 | 886.00 | 900.00 | 862.38 | 1.35% | 8,800 |
| Dec 9, 2025 | 898.00 | 898.00 | 878.00 | 888.00 | 850.88 | -1.11% | 29,700 |
| Dec 8, 2025 | 900.00 | 900.00 | 885.00 | 898.00 | 860.47 | 0.11% | 15,400 |
| Dec 5, 2025 | 902.00 | 902.00 | 893.00 | 897.00 | 859.51 | -0.55% | 4,400 |
| Dec 4, 2025 | 903.00 | 904.00 | 902.00 | 902.00 | 864.30 | - | 2,100 |
| Dec 3, 2025 | 906.00 | 906.00 | 901.00 | 902.00 | 864.30 | 0.22% | 2,000 |
| Dec 2, 2025 | 902.00 | 909.00 | 899.00 | 900.00 | 862.38 | -0.55% | 6,000 |
| Dec 1, 2025 | 909.00 | 909.00 | 900.00 | 905.00 | 867.17 | 0.33% | 5,500 |