TOA Corporation (TYO:6809)
Japan
· Delayed Price · Currency is JPY 1,724.00
-59.00 (-3.31%)
Mar 9, 2026, 3:30 PM JST
TOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,753.00 | 1,783.00 | 1,743.00 | 1,783.00 | 1,783.00 | 0.22% | 110,800 |
| Mar 5, 2026 | 1,800.00 | 1,810.00 | 1,773.00 | 1,779.00 | 1,779.00 | 3.13% | 110,400 |
| Mar 4, 2026 | 1,757.00 | 1,770.00 | 1,694.00 | 1,725.00 | 1,725.00 | -3.63% | 247,500 |
| Mar 3, 2026 | 1,826.00 | 1,841.00 | 1,790.00 | 1,790.00 | 1,790.00 | -3.40% | 181,800 |
| Mar 2, 2026 | 1,803.00 | 1,859.00 | 1,793.00 | 1,853.00 | 1,853.00 | 0.76% | 211,700 |
| Feb 27, 2026 | 1,803.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,839.00 | 2.00% | 114,000 |
| Feb 26, 2026 | 1,810.00 | 1,827.00 | 1,797.00 | 1,803.00 | 1,803.00 | -0.44% | 157,500 |
| Feb 25, 2026 | 1,838.00 | 1,838.00 | 1,806.00 | 1,811.00 | 1,811.00 | -0.33% | 120,500 |
| Feb 24, 2026 | 1,799.00 | 1,835.00 | 1,782.00 | 1,817.00 | 1,817.00 | 1.74% | 187,500 |
| Feb 20, 2026 | 1,801.00 | 1,803.00 | 1,782.00 | 1,786.00 | 1,786.00 | -1.05% | 95,700 |
| Feb 19, 2026 | 1,809.00 | 1,816.00 | 1,787.00 | 1,805.00 | 1,805.00 | -0.28% | 107,200 |
| Feb 18, 2026 | 1,810.00 | 1,819.00 | 1,806.00 | 1,810.00 | 1,810.00 | 0.56% | 71,000 |
| Feb 17, 2026 | 1,823.00 | 1,830.00 | 1,796.00 | 1,800.00 | 1,800.00 | -1.26% | 88,600 |
| Feb 16, 2026 | 1,802.00 | 1,834.00 | 1,780.00 | 1,823.00 | 1,823.00 | 0.72% | 192,000 |
| Feb 13, 2026 | 1,866.00 | 1,874.00 | 1,806.00 | 1,810.00 | 1,810.00 | -3.21% | 166,700 |
| Feb 12, 2026 | 1,838.00 | 1,872.00 | 1,832.00 | 1,870.00 | 1,870.00 | 2.07% | 158,500 |
| Feb 10, 2026 | 1,820.00 | 1,840.00 | 1,820.00 | 1,832.00 | 1,832.00 | 0.83% | 162,500 |
| Feb 9, 2026 | 1,830.00 | 1,835.00 | 1,802.00 | 1,817.00 | 1,817.00 | 0.50% | 275,000 |
| Feb 6, 2026 | 1,774.00 | 1,831.00 | 1,760.00 | 1,808.00 | 1,808.00 | 1.92% | 257,400 |
| Feb 5, 2026 | 1,755.00 | 1,800.00 | 1,741.00 | 1,774.00 | 1,774.00 | 1.31% | 246,200 |
| Feb 4, 2026 | 1,700.00 | 1,760.00 | 1,687.00 | 1,751.00 | 1,751.00 | 5.04% | 522,600 |
| Feb 3, 2026 | 1,645.00 | 1,673.00 | 1,645.00 | 1,667.00 | 1,667.00 | 1.46% | 312,900 |
| Feb 2, 2026 | 1,663.00 | 1,688.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.60% | 217,200 |
| Jan 30, 2026 | 1,650.00 | 1,661.00 | 1,642.00 | 1,653.00 | 1,653.00 | 0.73% | 155,100 |
| Jan 29, 2026 | 1,630.00 | 1,647.00 | 1,615.00 | 1,641.00 | 1,641.00 | 0.43% | 146,700 |
| Jan 28, 2026 | 1,648.00 | 1,648.00 | 1,624.00 | 1,634.00 | 1,634.00 | -1.51% | 162,200 |
| Jan 27, 2026 | 1,657.00 | 1,675.00 | 1,646.00 | 1,659.00 | 1,659.00 | -0.24% | 120,200 |
| Jan 26, 2026 | 1,682.00 | 1,682.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.12% | 227,300 |
| Jan 23, 2026 | 1,684.00 | 1,700.00 | 1,672.00 | 1,699.00 | 1,699.00 | 1.25% | 143,900 |
| Jan 22, 2026 | 1,672.00 | 1,686.00 | 1,671.00 | 1,678.00 | 1,678.00 | 0.36% | 150,000 |
| Jan 21, 2026 | 1,651.00 | 1,680.00 | 1,642.00 | 1,672.00 | 1,672.00 | 0.30% | 154,000 |
| Jan 20, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,667.00 | 1,667.00 | -2.00% | 233,800 |
| Jan 19, 2026 | 1,715.00 | 1,717.00 | 1,680.00 | 1,701.00 | 1,701.00 | -0.53% | 236,100 |
| Jan 16, 2026 | 1,708.00 | 1,712.00 | 1,683.00 | 1,710.00 | 1,710.00 | 0.53% | 224,500 |
| Jan 15, 2026 | 1,697.00 | 1,711.00 | 1,673.00 | 1,701.00 | 1,701.00 | 0.59% | 235,000 |
| Jan 14, 2026 | 1,659.00 | 1,693.00 | 1,650.00 | 1,691.00 | 1,691.00 | 1.93% | 295,400 |
| Jan 13, 2026 | 1,640.00 | 1,664.00 | 1,628.00 | 1,659.00 | 1,659.00 | 3.04% | 357,200 |
| Jan 9, 2026 | 1,615.00 | 1,624.00 | 1,603.00 | 1,610.00 | 1,610.00 | -0.12% | 206,500 |
| Jan 8, 2026 | 1,637.00 | 1,639.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.68% | 265,500 |
| Jan 7, 2026 | 1,618.00 | 1,645.00 | 1,609.00 | 1,623.00 | 1,623.00 | 0.31% | 282,900 |
| Jan 6, 2026 | 1,618.00 | 1,623.00 | 1,605.00 | 1,618.00 | 1,618.00 | 0.06% | 298,300 |
| Jan 5, 2026 | 1,607.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,617.00 | 0.94% | 215,700 |
| Dec 30, 2025 | 1,610.00 | 1,620.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.11% | 162,900 |
| Dec 29, 2025 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.25% | 241,200 |
| Dec 26, 2025 | 1,609.00 | 1,610.00 | 1,587.00 | 1,600.00 | 1,600.00 | - | 240,600 |
| Dec 25, 2025 | 1,598.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,600.00 | 1.52% | 532,400 |
| Dec 24, 2025 | 1,624.00 | 1,624.00 | 1,569.00 | 1,576.00 | 1,576.00 | -2.96% | 1,334,300 |
| Dec 23, 2025 | 1,601.00 | 1,629.00 | 1,599.00 | 1,624.00 | 1,624.00 | 1.06% | 217,200 |
| Dec 22, 2025 | 1,620.00 | 1,623.00 | 1,598.00 | 1,607.00 | 1,607.00 | 0.63% | 218,100 |
| Dec 19, 2025 | 1,580.00 | 1,597.00 | 1,579.00 | 1,597.00 | 1,597.00 | 1.65% | 215,200 |
| Dec 18, 2025 | 1,586.00 | 1,595.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.19% | 262,000 |
| Dec 17, 2025 | 1,622.00 | 1,639.00 | 1,576.00 | 1,590.00 | 1,590.00 | -3.34% | 701,100 |
| Dec 16, 2025 | 1,584.00 | 1,665.00 | 1,554.00 | 1,645.00 | 1,645.00 | 4.38% | 595,000 |
| Dec 15, 2025 | 1,545.00 | 1,576.00 | 1,545.00 | 1,576.00 | 1,576.00 | 0.25% | 246,900 |
| Dec 12, 2025 | 1,558.00 | 1,574.00 | 1,556.00 | 1,572.00 | 1,572.00 | 1.29% | 133,700 |
| Dec 11, 2025 | 1,557.00 | 1,576.00 | 1,540.00 | 1,552.00 | 1,552.00 | -0.83% | 241,200 |
| Dec 10, 2025 | 1,559.00 | 1,615.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.51% | 492,000 |
| Dec 9, 2025 | 1,576.00 | 1,598.00 | 1,540.00 | 1,557.00 | 1,557.00 | -6.60% | 837,000 |
| Dec 8, 2025 | 1,665.00 | 1,672.00 | 1,652.00 | 1,667.00 | 1,667.00 | 1.21% | 51,200 |
| Dec 5, 2025 | 1,656.00 | 1,658.00 | 1,645.00 | 1,647.00 | 1,647.00 | -1.08% | 68,700 |
| Dec 4, 2025 | 1,660.00 | 1,673.00 | 1,660.00 | 1,665.00 | 1,665.00 | 0.06% | 49,500 |
| Dec 3, 2025 | 1,668.00 | 1,674.00 | 1,657.00 | 1,664.00 | 1,664.00 | -0.12% | 73,300 |
| Dec 2, 2025 | 1,667.00 | 1,682.00 | 1,663.00 | 1,666.00 | 1,666.00 | - | 61,300 |
| Dec 1, 2025 | 1,699.00 | 1,699.00 | 1,666.00 | 1,666.00 | 1,666.00 | -1.94% | 53,000 |
| Nov 28, 2025 | 1,691.00 | 1,700.00 | 1,678.00 | 1,699.00 | 1,699.00 | 0.12% | 62,400 |
| Nov 27, 2025 | 1,700.00 | 1,705.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.24% | 47,100 |
| Nov 26, 2025 | 1,690.00 | 1,709.00 | 1,688.00 | 1,701.00 | 1,701.00 | 0.65% | 80,400 |
| Nov 25, 2025 | 1,685.00 | 1,694.00 | 1,671.00 | 1,690.00 | 1,690.00 | - | 57,100 |
| Nov 21, 2025 | 1,657.00 | 1,697.00 | 1,657.00 | 1,690.00 | 1,690.00 | 1.26% | 80,200 |
| Nov 20, 2025 | 1,677.00 | 1,683.00 | 1,660.00 | 1,669.00 | 1,669.00 | 0.24% | 74,000 |
| Nov 19, 2025 | 1,686.00 | 1,689.00 | 1,653.00 | 1,665.00 | 1,665.00 | -1.65% | 89,400 |
| Nov 18, 2025 | 1,682.00 | 1,701.00 | 1,673.00 | 1,693.00 | 1,693.00 | -0.12% | 102,700 |
| Nov 17, 2025 | 1,693.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,695.00 | 1.32% | 53,300 |
| Nov 14, 2025 | 1,651.00 | 1,691.00 | 1,650.00 | 1,673.00 | 1,673.00 | -0.42% | 92,700 |
| Nov 13, 2025 | 1,710.00 | 1,726.00 | 1,668.00 | 1,680.00 | 1,680.00 | -3.11% | 141,900 |
| Nov 12, 2025 | 1,710.00 | 1,739.00 | 1,700.00 | 1,734.00 | 1,734.00 | 1.64% | 99,200 |
| Nov 11, 2025 | 1,698.00 | 1,724.00 | 1,695.00 | 1,706.00 | 1,706.00 | -0.64% | 128,800 |
| Nov 10, 2025 | 1,705.00 | 1,730.00 | 1,696.00 | 1,717.00 | 1,717.00 | 0.70% | 215,600 |
| Nov 7, 2025 | 1,690.00 | 1,719.00 | 1,686.00 | 1,705.00 | 1,705.00 | -0.81% | 240,900 |
| Nov 6, 2025 | 1,733.00 | 1,782.00 | 1,661.00 | 1,719.00 | 1,719.00 | 6.57% | 1,054,900 |
| Nov 5, 2025 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 22.85% | 60,700 |
| Nov 4, 2025 | 1,290.00 | 1,316.00 | 1,272.00 | 1,313.00 | 1,313.00 | 3.79% | 185,700 |
| Oct 31, 2025 | 1,240.00 | 1,269.00 | 1,240.00 | 1,265.00 | 1,265.00 | 2.18% | 57,300 |
| Oct 30, 2025 | 1,230.00 | 1,250.00 | 1,225.00 | 1,238.00 | 1,238.00 | 0.57% | 79,600 |
| Oct 29, 2025 | 1,295.00 | 1,305.00 | 1,222.00 | 1,231.00 | 1,231.00 | -5.31% | 88,300 |
| Oct 28, 2025 | 1,330.00 | 1,340.00 | 1,298.00 | 1,300.00 | 1,300.00 | -2.99% | 56,300 |
| Oct 27, 2025 | 1,350.00 | 1,350.00 | 1,330.00 | 1,340.00 | 1,340.00 | -0.07% | 34,600 |
| Oct 24, 2025 | 1,356.00 | 1,361.00 | 1,332.00 | 1,341.00 | 1,341.00 | -1.47% | 45,200 |
| Oct 23, 2025 | 1,334.00 | 1,368.00 | 1,328.00 | 1,361.00 | 1,361.00 | 1.95% | 62,900 |
| Oct 22, 2025 | 1,310.00 | 1,343.00 | 1,305.00 | 1,335.00 | 1,335.00 | 0.98% | 70,500 |
| Oct 21, 2025 | 1,340.00 | 1,340.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.53% | 79,800 |
| Oct 20, 2025 | 1,309.00 | 1,339.00 | 1,305.00 | 1,329.00 | 1,329.00 | 3.10% | 65,600 |
| Oct 17, 2025 | 1,305.00 | 1,308.00 | 1,278.00 | 1,289.00 | 1,289.00 | -0.92% | 47,500 |
| Oct 16, 2025 | 1,294.00 | 1,303.00 | 1,288.00 | 1,301.00 | 1,301.00 | 1.80% | 63,500 |
| Oct 15, 2025 | 1,241.00 | 1,285.00 | 1,241.00 | 1,278.00 | 1,278.00 | 2.98% | 64,300 |
| Oct 14, 2025 | 1,251.00 | 1,303.00 | 1,237.00 | 1,241.00 | 1,241.00 | -3.42% | 84,100 |
| Oct 10, 2025 | 1,274.00 | 1,295.00 | 1,274.00 | 1,285.00 | 1,285.00 | -0.46% | 75,100 |
| Oct 9, 2025 | 1,289.00 | 1,305.00 | 1,276.00 | 1,291.00 | 1,291.00 | 0.16% | 48,600 |
| Oct 8, 2025 | 1,302.00 | 1,308.00 | 1,286.00 | 1,289.00 | 1,289.00 | -1.15% | 60,300 |
| Oct 7, 2025 | 1,290.00 | 1,309.00 | 1,279.00 | 1,304.00 | 1,304.00 | 1.24% | 54,800 |