TOA Corporation (TYO:6809)
Japan
· Delayed Price · Currency is JPY 1,744.00
+37.00 (2.17%)
Apr 28, 2026, 3:30 PM JST
TOA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,700.00 | 1,744.00 | 1,699.00 | 1,744.00 | 1,744.00 | 2.17% | 142,200 |
| Apr 27, 2026 | 1,720.00 | 1,734.00 | 1,700.00 | 1,707.00 | 1,707.00 | -0.35% | 121,000 |
| Apr 24, 2026 | 1,757.00 | 1,757.00 | 1,713.00 | 1,713.00 | 1,713.00 | -1.83% | 91,700 |
| Apr 23, 2026 | 1,750.00 | 1,761.00 | 1,725.00 | 1,745.00 | 1,745.00 | -0.91% | 86,600 |
| Apr 22, 2026 | 1,786.00 | 1,786.00 | 1,752.00 | 1,761.00 | 1,761.00 | -1.40% | 66,600 |
| Apr 21, 2026 | 1,773.00 | 1,790.00 | 1,759.00 | 1,786.00 | 1,786.00 | 0.96% | 100,800 |
| Apr 20, 2026 | 1,800.00 | 1,807.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.23% | 67,200 |
| Apr 17, 2026 | 1,784.00 | 1,792.00 | 1,774.00 | 1,791.00 | 1,791.00 | 0.84% | 99,000 |
| Apr 16, 2026 | 1,780.00 | 1,796.00 | 1,770.00 | 1,776.00 | 1,776.00 | -0.22% | 55,500 |
| Apr 15, 2026 | 1,792.00 | 1,817.00 | 1,768.00 | 1,780.00 | 1,780.00 | 0.17% | 116,400 |
| Apr 14, 2026 | 1,800.00 | 1,806.00 | 1,774.00 | 1,777.00 | 1,777.00 | -0.50% | 57,300 |
| Apr 13, 2026 | 1,800.00 | 1,820.00 | 1,782.00 | 1,786.00 | 1,786.00 | -1.16% | 64,900 |
| Apr 10, 2026 | 1,821.00 | 1,836.00 | 1,803.00 | 1,807.00 | 1,807.00 | -0.44% | 83,900 |
| Apr 9, 2026 | 1,849.00 | 1,852.00 | 1,813.00 | 1,815.00 | 1,815.00 | -1.57% | 80,900 |
| Apr 8, 2026 | 1,840.00 | 1,845.00 | 1,817.00 | 1,844.00 | 1,844.00 | 1.54% | 101,200 |
| Apr 7, 2026 | 1,803.00 | 1,826.00 | 1,801.00 | 1,816.00 | 1,816.00 | 1.40% | 168,400 |
| Apr 6, 2026 | 1,772.00 | 1,804.00 | 1,765.00 | 1,791.00 | 1,791.00 | 0.06% | 74,600 |
| Apr 3, 2026 | 1,809.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.17% | 69,600 |
| Apr 2, 2026 | 1,803.00 | 1,830.00 | 1,776.00 | 1,787.00 | 1,787.00 | -0.67% | 88,500 |
| Apr 1, 2026 | 1,791.00 | 1,799.00 | 1,766.00 | 1,799.00 | 1,799.00 | 2.74% | 135,300 |
| Mar 31, 2026 | 1,778.00 | 1,782.00 | 1,741.00 | 1,751.00 | 1,751.00 | -2.07% | 162,300 |
| Mar 30, 2026 | 1,779.00 | 1,818.00 | 1,773.00 | 1,788.00 | 1,788.00 | -5.80% | 192,500 |
| Mar 27, 2026 | 1,873.00 | 1,907.00 | 1,871.00 | 1,898.00 | 1,850.00 | 1.01% | 184,200 |
| Mar 26, 2026 | 1,898.00 | 1,926.00 | 1,857.00 | 1,879.00 | 1,831.48 | -0.21% | 151,300 |
| Mar 25, 2026 | 1,854.00 | 1,888.00 | 1,854.00 | 1,883.00 | 1,835.38 | 3.80% | 171,800 |
| Mar 24, 2026 | 1,813.00 | 1,829.00 | 1,805.00 | 1,814.00 | 1,768.12 | 2.31% | 119,700 |
| Mar 23, 2026 | 1,801.00 | 1,804.00 | 1,753.00 | 1,773.00 | 1,728.16 | -2.26% | 269,700 |
| Mar 19, 2026 | 1,834.00 | 1,838.00 | 1,801.00 | 1,814.00 | 1,768.12 | 1.11% | 470,100 |
| Mar 18, 2026 | 1,750.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,748.63 | 3.52% | 73,000 |
| Mar 17, 2026 | 1,752.00 | 1,766.00 | 1,727.00 | 1,733.00 | 1,689.17 | -0.40% | 63,000 |
| Mar 16, 2026 | 1,749.00 | 1,762.00 | 1,721.00 | 1,740.00 | 1,696.00 | -0.11% | 91,200 |
| Mar 13, 2026 | 1,737.00 | 1,762.00 | 1,736.00 | 1,742.00 | 1,697.95 | -0.74% | 88,900 |
| Mar 12, 2026 | 1,788.00 | 1,792.00 | 1,748.00 | 1,755.00 | 1,710.62 | -2.77% | 110,100 |
| Mar 11, 2026 | 1,795.00 | 1,826.00 | 1,793.00 | 1,805.00 | 1,759.35 | 1.80% | 109,800 |
| Mar 10, 2026 | 1,760.00 | 1,790.00 | 1,741.00 | 1,773.00 | 1,728.16 | 2.84% | 131,200 |
| Mar 9, 2026 | 1,700.00 | 1,724.00 | 1,687.00 | 1,724.00 | 1,680.40 | -3.31% | 197,800 |
| Mar 6, 2026 | 1,753.00 | 1,783.00 | 1,743.00 | 1,783.00 | 1,737.91 | 0.22% | 110,800 |
| Mar 5, 2026 | 1,800.00 | 1,810.00 | 1,773.00 | 1,779.00 | 1,734.01 | 3.13% | 110,400 |
| Mar 4, 2026 | 1,757.00 | 1,770.00 | 1,694.00 | 1,725.00 | 1,681.38 | -3.63% | 247,500 |
| Mar 3, 2026 | 1,826.00 | 1,841.00 | 1,790.00 | 1,790.00 | 1,744.73 | -3.40% | 181,800 |
| Mar 2, 2026 | 1,803.00 | 1,859.00 | 1,793.00 | 1,853.00 | 1,806.14 | 0.76% | 211,700 |
| Feb 27, 2026 | 1,803.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,792.49 | 2.00% | 114,000 |
| Feb 26, 2026 | 1,810.00 | 1,827.00 | 1,797.00 | 1,803.00 | 1,757.40 | -0.44% | 157,500 |
| Feb 25, 2026 | 1,838.00 | 1,838.00 | 1,806.00 | 1,811.00 | 1,765.20 | -0.33% | 120,500 |
| Feb 24, 2026 | 1,799.00 | 1,835.00 | 1,782.00 | 1,817.00 | 1,771.05 | 1.74% | 187,500 |
| Feb 20, 2026 | 1,801.00 | 1,803.00 | 1,782.00 | 1,786.00 | 1,740.83 | -1.05% | 95,700 |
| Feb 19, 2026 | 1,809.00 | 1,816.00 | 1,787.00 | 1,805.00 | 1,759.35 | -0.28% | 107,200 |
| Feb 18, 2026 | 1,810.00 | 1,819.00 | 1,806.00 | 1,810.00 | 1,764.23 | 0.56% | 71,000 |
| Feb 17, 2026 | 1,823.00 | 1,830.00 | 1,796.00 | 1,800.00 | 1,754.48 | -1.26% | 88,600 |
| Feb 16, 2026 | 1,802.00 | 1,834.00 | 1,780.00 | 1,823.00 | 1,776.90 | 0.72% | 192,000 |
| Feb 13, 2026 | 1,866.00 | 1,874.00 | 1,806.00 | 1,810.00 | 1,764.23 | -3.21% | 166,700 |
| Feb 12, 2026 | 1,838.00 | 1,872.00 | 1,832.00 | 1,870.00 | 1,822.71 | 2.07% | 158,500 |
| Feb 10, 2026 | 1,820.00 | 1,840.00 | 1,820.00 | 1,832.00 | 1,785.67 | 0.83% | 162,500 |
| Feb 9, 2026 | 1,830.00 | 1,835.00 | 1,802.00 | 1,817.00 | 1,771.05 | 0.50% | 275,000 |
| Feb 6, 2026 | 1,774.00 | 1,831.00 | 1,760.00 | 1,808.00 | 1,762.28 | 1.92% | 257,400 |
| Feb 5, 2026 | 1,755.00 | 1,800.00 | 1,741.00 | 1,774.00 | 1,729.14 | 1.31% | 246,200 |
| Feb 4, 2026 | 1,700.00 | 1,760.00 | 1,687.00 | 1,751.00 | 1,706.72 | 5.04% | 522,600 |
| Feb 3, 2026 | 1,645.00 | 1,673.00 | 1,645.00 | 1,667.00 | 1,624.84 | 1.46% | 312,900 |
| Feb 2, 2026 | 1,663.00 | 1,688.00 | 1,643.00 | 1,643.00 | 1,601.45 | -0.60% | 217,200 |
| Jan 30, 2026 | 1,650.00 | 1,661.00 | 1,642.00 | 1,653.00 | 1,611.20 | 0.73% | 155,100 |
| Jan 29, 2026 | 1,630.00 | 1,647.00 | 1,615.00 | 1,641.00 | 1,599.50 | 0.43% | 146,700 |
| Jan 28, 2026 | 1,648.00 | 1,648.00 | 1,624.00 | 1,634.00 | 1,592.68 | -1.51% | 162,200 |
| Jan 27, 2026 | 1,657.00 | 1,675.00 | 1,646.00 | 1,659.00 | 1,617.04 | -0.24% | 120,200 |
| Jan 26, 2026 | 1,682.00 | 1,682.00 | 1,655.00 | 1,663.00 | 1,620.94 | -2.12% | 227,300 |
| Jan 23, 2026 | 1,684.00 | 1,700.00 | 1,672.00 | 1,699.00 | 1,656.03 | 1.25% | 143,900 |
| Jan 22, 2026 | 1,672.00 | 1,686.00 | 1,671.00 | 1,678.00 | 1,635.56 | 0.36% | 150,000 |
| Jan 21, 2026 | 1,651.00 | 1,680.00 | 1,642.00 | 1,672.00 | 1,629.72 | 0.30% | 154,000 |
| Jan 20, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,667.00 | 1,624.84 | -2.00% | 233,800 |
| Jan 19, 2026 | 1,715.00 | 1,717.00 | 1,680.00 | 1,701.00 | 1,657.98 | -0.53% | 236,100 |
| Jan 16, 2026 | 1,708.00 | 1,712.00 | 1,683.00 | 1,710.00 | 1,666.75 | 0.53% | 224,500 |
| Jan 15, 2026 | 1,697.00 | 1,711.00 | 1,673.00 | 1,701.00 | 1,657.98 | 0.59% | 235,000 |
| Jan 14, 2026 | 1,659.00 | 1,693.00 | 1,650.00 | 1,691.00 | 1,648.23 | 1.93% | 295,400 |
| Jan 13, 2026 | 1,640.00 | 1,664.00 | 1,628.00 | 1,659.00 | 1,617.04 | 3.04% | 357,200 |
| Jan 9, 2026 | 1,615.00 | 1,624.00 | 1,603.00 | 1,610.00 | 1,569.28 | -0.12% | 206,500 |
| Jan 8, 2026 | 1,637.00 | 1,639.00 | 1,612.00 | 1,612.00 | 1,571.23 | -0.68% | 265,500 |
| Jan 7, 2026 | 1,618.00 | 1,645.00 | 1,609.00 | 1,623.00 | 1,581.95 | 0.31% | 282,900 |
| Jan 6, 2026 | 1,618.00 | 1,623.00 | 1,605.00 | 1,618.00 | 1,577.08 | 0.06% | 298,300 |
| Jan 5, 2026 | 1,607.00 | 1,619.00 | 1,601.00 | 1,617.00 | 1,576.11 | 0.94% | 215,700 |
| Dec 30, 2025 | 1,610.00 | 1,620.00 | 1,601.00 | 1,602.00 | 1,561.49 | -1.11% | 162,900 |
| Dec 29, 2025 | 1,600.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,579.03 | 1.25% | 241,200 |
| Dec 26, 2025 | 1,609.00 | 1,610.00 | 1,587.00 | 1,600.00 | 1,559.54 | - | 240,600 |
| Dec 25, 2025 | 1,598.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,559.54 | 1.52% | 532,400 |
| Dec 24, 2025 | 1,624.00 | 1,624.00 | 1,569.00 | 1,576.00 | 1,536.14 | -2.96% | 1,334,300 |
| Dec 23, 2025 | 1,601.00 | 1,629.00 | 1,599.00 | 1,624.00 | 1,582.93 | 1.06% | 217,200 |
| Dec 22, 2025 | 1,620.00 | 1,623.00 | 1,598.00 | 1,607.00 | 1,566.36 | 0.63% | 218,100 |
| Dec 19, 2025 | 1,580.00 | 1,597.00 | 1,579.00 | 1,597.00 | 1,556.61 | 1.65% | 215,200 |
| Dec 18, 2025 | 1,586.00 | 1,595.00 | 1,571.00 | 1,571.00 | 1,531.27 | -1.19% | 262,000 |
| Dec 17, 2025 | 1,622.00 | 1,639.00 | 1,576.00 | 1,590.00 | 1,549.79 | -3.34% | 701,100 |
| Dec 16, 2025 | 1,584.00 | 1,665.00 | 1,554.00 | 1,645.00 | 1,603.40 | 4.38% | 595,000 |
| Dec 15, 2025 | 1,545.00 | 1,576.00 | 1,545.00 | 1,576.00 | 1,536.14 | 0.25% | 246,900 |
| Dec 12, 2025 | 1,558.00 | 1,574.00 | 1,556.00 | 1,572.00 | 1,532.24 | 1.29% | 133,700 |
| Dec 11, 2025 | 1,557.00 | 1,576.00 | 1,540.00 | 1,552.00 | 1,512.75 | -0.83% | 241,200 |
| Dec 10, 2025 | 1,559.00 | 1,615.00 | 1,559.00 | 1,565.00 | 1,525.42 | 0.51% | 492,000 |
| Dec 9, 2025 | 1,576.00 | 1,598.00 | 1,540.00 | 1,557.00 | 1,517.62 | -6.60% | 837,000 |
| Dec 8, 2025 | 1,665.00 | 1,672.00 | 1,652.00 | 1,667.00 | 1,624.84 | 1.21% | 51,200 |
| Dec 5, 2025 | 1,656.00 | 1,658.00 | 1,645.00 | 1,647.00 | 1,605.35 | -1.08% | 68,700 |
| Dec 4, 2025 | 1,660.00 | 1,673.00 | 1,660.00 | 1,665.00 | 1,622.89 | 0.06% | 49,500 |
| Dec 3, 2025 | 1,668.00 | 1,674.00 | 1,657.00 | 1,664.00 | 1,621.92 | -0.12% | 73,300 |
| Dec 2, 2025 | 1,667.00 | 1,682.00 | 1,663.00 | 1,666.00 | 1,623.87 | - | 61,300 |
| Dec 1, 2025 | 1,699.00 | 1,699.00 | 1,666.00 | 1,666.00 | 1,623.87 | -1.94% | 53,000 |