Toin Corporation (TYO:7923)
Japan
· Delayed Price · Currency is JPY 1,178.00
-1.00 (-0.08%)
Mar 9, 2026, 11:28 AM JST
Toin Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,180.00 | 1,180.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.08% | 1,100 |
| Mar 5, 2026 | 1,177.00 | 1,180.00 | 1,177.00 | 1,180.00 | 1,180.00 | 0.25% | 800 |
| Mar 4, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -0.08% | 2,600 |
| Mar 3, 2026 | 1,177.00 | 1,186.00 | 1,177.00 | 1,178.00 | 1,178.00 | 0.08% | 6,900 |
| Mar 2, 2026 | 1,176.00 | 1,177.00 | 1,176.00 | 1,177.00 | 1,177.00 | 0.09% | 3,800 |
| Feb 27, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.08% | 100 |
| Feb 26, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.09% | 300 |
| Feb 25, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.09% | 3,000 |
| Feb 24, 2026 | 1,177.00 | 1,177.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.17% | 300 |
| Feb 20, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.09% | 3,200 |
| Feb 19, 2026 | 1,175.00 | 1,176.00 | 1,175.00 | 1,176.00 | 1,176.00 | 0.09% | 6,500 |
| Feb 18, 2026 | 1,176.00 | 1,176.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 8,600 |
| Feb 17, 2026 | 1,175.00 | 1,175.00 | 1,174.00 | 1,175.00 | 1,175.00 | - | 2,400 |
| Feb 16, 2026 | 1,176.00 | 1,176.00 | 1,171.00 | 1,175.00 | 1,175.00 | 0.09% | 29,100 |
| Feb 13, 2026 | 1,186.00 | 1,187.00 | 1,170.00 | 1,174.00 | 1,174.00 | -1.01% | 33,100 |
| Feb 12, 2026 | 1,186.00 | 1,188.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.08% | 34,600 |
| Feb 10, 2026 | 1,186.00 | 1,191.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 38,700 |
| Feb 9, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 7,900 |
| Feb 6, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 4,200 |
| Feb 5, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.08% | 11,600 |
| Feb 4, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | - | 7,800 |
| Feb 3, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | - | 3,000 |
| Feb 2, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | 0.08% | 2,500 |
| Jan 30, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.08% | 4,300 |
| Jan 29, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,186.00 | 1,186.00 | 0.08% | 1,700 |
| Jan 28, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 11,300 |
| Jan 27, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 3,300 |
| Jan 26, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,185.00 | - | 6,400 |
| Jan 23, 2026 | 1,185.00 | 1,186.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0.08% | 8,200 |
| Jan 22, 2026 | 1,184.00 | 1,185.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 4,100 |
| Jan 21, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 5,400 |
| Jan 20, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,184.00 | 1,184.00 | 0.08% | 18,600 |
| Jan 19, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 16,300 |
| Jan 16, 2026 | 1,184.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.08% | 13,300 |
| Jan 15, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,184.00 | 1,184.00 | 0.08% | 7,100 |
| Jan 14, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 17,500 |
| Jan 13, 2026 | 1,184.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.08% | 22,500 |
| Jan 9, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,184.00 | 1,184.00 | 0.08% | 40,500 |
| Jan 8, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 10,800 |
| Jan 7, 2026 | 1,183.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 34,200 |
| Jan 6, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 9,400 |
| Jan 5, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 19,300 |
| Dec 30, 2025 | 1,183.00 | 1,184.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 30,400 |
| Dec 29, 2025 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | - | 16,100 |
| Dec 26, 2025 | 1,185.00 | 1,185.00 | 1,183.00 | 1,183.00 | 1,183.00 | -0.34% | 28,000 |
| Dec 25, 2025 | 1,194.00 | 1,194.00 | 1,182.00 | 1,187.00 | 1,187.00 | -1.17% | 54,700 |
| Dec 24, 2025 | 1,200.00 | 1,223.00 | 1,190.00 | 1,201.00 | 1,201.00 | 17.75% | 186,900 |
| Dec 23, 2025 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 17.24% | 1,500 |
| Dec 22, 2025 | 862.00 | 876.00 | 855.00 | 870.00 | 870.00 | 1.99% | 6,400 |
| Dec 19, 2025 | 849.00 | 853.00 | 849.00 | 853.00 | 853.00 | 0.47% | 4,000 |
| Dec 18, 2025 | 851.00 | 856.00 | 849.00 | 849.00 | 849.00 | -0.12% | 900 |
| Dec 17, 2025 | 849.00 | 850.00 | 845.00 | 850.00 | 850.00 | 0.95% | 1,400 |
| Dec 16, 2025 | 842.00 | 845.00 | 840.00 | 842.00 | 842.00 | - | 2,000 |
| Dec 15, 2025 | 832.00 | 842.00 | 832.00 | 842.00 | 842.00 | 0.72% | 2,100 |
| Dec 12, 2025 | 833.00 | 836.00 | 827.00 | 836.00 | 836.00 | 0.36% | 1,600 |
| Dec 11, 2025 | 842.00 | 842.00 | 833.00 | 833.00 | 833.00 | -0.48% | 500 |
| Dec 10, 2025 | 836.00 | 838.00 | 831.00 | 837.00 | 837.00 | 0.36% | 2,200 |
| Dec 9, 2025 | 848.00 | 848.00 | 825.00 | 834.00 | 834.00 | -1.65% | 16,100 |
| Dec 8, 2025 | 842.00 | 850.00 | 841.00 | 848.00 | 848.00 | 1.31% | 2,800 |
| Dec 5, 2025 | 826.00 | 846.00 | 826.00 | 837.00 | 837.00 | 0.84% | 7,200 |
| Dec 4, 2025 | 830.00 | 833.00 | 826.00 | 830.00 | 830.00 | - | 9,900 |
| Dec 3, 2025 | 852.00 | 853.00 | 818.00 | 830.00 | 830.00 | -2.58% | 8,600 |
| Dec 2, 2025 | 837.00 | 852.00 | 837.00 | 852.00 | 852.00 | - | 1,600 |
| Dec 1, 2025 | 861.00 | 861.00 | 846.00 | 852.00 | 852.00 | -0.93% | 900 |
| Nov 28, 2025 | 868.00 | 868.00 | 857.00 | 860.00 | 860.00 | -0.58% | 1,000 |
| Nov 27, 2025 | 839.00 | 865.00 | 839.00 | 865.00 | 865.00 | 3.97% | 3,300 |
| Nov 26, 2025 | 833.00 | 837.00 | 828.00 | 832.00 | 832.00 | 0.24% | 2,500 |
| Nov 25, 2025 | 846.00 | 846.00 | 830.00 | 830.00 | 830.00 | -0.84% | 6,300 |
| Nov 21, 2025 | 826.00 | 846.00 | 826.00 | 837.00 | 837.00 | -1.30% | 2,900 |
| Nov 20, 2025 | 849.00 | 849.00 | 845.00 | 848.00 | 848.00 | 1.19% | 400 |
| Nov 19, 2025 | 828.00 | 840.00 | 828.00 | 838.00 | 838.00 | 1.33% | 1,500 |
| Nov 18, 2025 | 837.00 | 840.00 | 826.00 | 827.00 | 827.00 | -0.72% | 2,900 |
| Nov 17, 2025 | 873.00 | 873.00 | 823.00 | 833.00 | 833.00 | -1.19% | 10,500 |
| Nov 14, 2025 | 872.00 | 881.00 | 824.00 | 843.00 | 843.00 | -4.96% | 19,500 |
| Nov 13, 2025 | 860.00 | 887.00 | 860.00 | 887.00 | 887.00 | 2.19% | 1,600 |
| Nov 12, 2025 | 857.00 | 869.00 | 857.00 | 868.00 | 868.00 | 1.52% | 1,000 |
| Nov 11, 2025 | 866.00 | 866.00 | 835.00 | 855.00 | 855.00 | -1.27% | 4,200 |
| Nov 10, 2025 | 873.00 | 873.00 | 866.00 | 866.00 | 866.00 | -0.92% | 1,100 |
| Nov 7, 2025 | 878.00 | 878.00 | 869.00 | 874.00 | 874.00 | 0.81% | 900 |
| Nov 6, 2025 | 866.00 | 868.00 | 866.00 | 867.00 | 867.00 | 0.12% | 900 |
| Nov 5, 2025 | 890.00 | 890.00 | 866.00 | 866.00 | 866.00 | -1.59% | 1,200 |
| Nov 4, 2025 | 879.00 | 890.00 | 879.00 | 880.00 | 880.00 | 1.38% | 1,600 |
| Oct 31, 2025 | 884.00 | 885.00 | 868.00 | 868.00 | 868.00 | -0.12% | 2,800 |
| Oct 30, 2025 | 866.00 | 869.00 | 866.00 | 869.00 | 869.00 | 0.35% | 400 |
| Oct 29, 2025 | 863.00 | 873.00 | 863.00 | 866.00 | 866.00 | 0.93% | 2,500 |
| Oct 28, 2025 | 877.00 | 883.00 | 852.00 | 858.00 | 858.00 | -3.60% | 4,200 |
| Oct 27, 2025 | 907.00 | 907.00 | 880.00 | 890.00 | 890.00 | -0.89% | 6,700 |
| Oct 24, 2025 | 837.00 | 910.00 | 837.00 | 898.00 | 898.00 | 8.72% | 11,400 |
| Oct 23, 2025 | 820.00 | 828.00 | 820.00 | 826.00 | 826.00 | 0.73% | 2,200 |
| Oct 22, 2025 | 820.00 | 844.00 | 820.00 | 820.00 | 820.00 | - | 16,700 |
| Oct 21, 2025 | 820.00 | 830.00 | 817.00 | 820.00 | 820.00 | 0.61% | 5,800 |
| Oct 20, 2025 | 810.00 | 817.00 | 810.00 | 815.00 | 815.00 | 0.87% | 1,700 |
| Oct 17, 2025 | 820.00 | 820.00 | 806.00 | 808.00 | 808.00 | -1.46% | 2,400 |
| Oct 16, 2025 | 817.00 | 831.00 | 817.00 | 820.00 | 820.00 | 0.37% | 8,100 |
| Oct 15, 2025 | 847.00 | 847.00 | 812.00 | 817.00 | 817.00 | -3.77% | 26,000 |
| Oct 14, 2025 | 874.00 | 877.00 | 830.00 | 849.00 | 849.00 | -6.08% | 7,700 |
| Oct 10, 2025 | 918.00 | 918.00 | 902.00 | 904.00 | 904.00 | -0.77% | 2,000 |
| Oct 9, 2025 | 914.00 | 925.00 | 911.00 | 911.00 | 911.00 | -0.11% | 900 |
| Oct 8, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | 0.33% | 300 |
| Oct 7, 2025 | 902.00 | 909.00 | 902.00 | 909.00 | 909.00 | 0.78% | 400 |