TOYO Corporation (TYO:8151)
Japan
· Delayed Price · Currency is JPY 1,798.00
+14.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
TOYO Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,784.00 | 1,801.00 | 1,770.00 | 1,798.00 | 1,798.00 | 0.78% | 178,200 |
| Apr 27, 2026 | 1,792.00 | 1,812.00 | 1,775.00 | 1,784.00 | 1,784.00 | -0.39% | 79,500 |
| Apr 24, 2026 | 1,795.00 | 1,807.00 | 1,773.00 | 1,791.00 | 1,791.00 | -0.22% | 79,900 |
| Apr 23, 2026 | 1,833.00 | 1,833.00 | 1,791.00 | 1,795.00 | 1,795.00 | -2.50% | 88,100 |
| Apr 22, 2026 | 1,854.00 | 1,857.00 | 1,827.00 | 1,841.00 | 1,841.00 | -0.65% | 71,600 |
| Apr 21, 2026 | 1,834.00 | 1,857.00 | 1,813.00 | 1,853.00 | 1,853.00 | 0.65% | 88,300 |
| Apr 20, 2026 | 1,831.00 | 1,841.00 | 1,812.00 | 1,841.00 | 1,841.00 | 1.71% | 100,400 |
| Apr 17, 2026 | 1,800.00 | 1,817.00 | 1,790.00 | 1,810.00 | 1,810.00 | 0.78% | 91,000 |
| Apr 16, 2026 | 1,800.00 | 1,816.00 | 1,782.00 | 1,796.00 | 1,796.00 | 1.18% | 123,600 |
| Apr 15, 2026 | 1,750.00 | 1,799.00 | 1,750.00 | 1,775.00 | 1,775.00 | 3.98% | 128,800 |
| Apr 14, 2026 | 1,715.00 | 1,728.00 | 1,703.00 | 1,707.00 | 1,707.00 | -0.12% | 52,600 |
| Apr 13, 2026 | 1,700.00 | 1,712.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.00% | 82,300 |
| Apr 10, 2026 | 1,716.00 | 1,731.00 | 1,691.00 | 1,692.00 | 1,692.00 | -1.40% | 82,900 |
| Apr 9, 2026 | 1,749.00 | 1,753.00 | 1,712.00 | 1,716.00 | 1,716.00 | -1.55% | 76,800 |
| Apr 8, 2026 | 1,745.00 | 1,753.00 | 1,729.00 | 1,743.00 | 1,743.00 | 1.93% | 73,700 |
| Apr 7, 2026 | 1,700.00 | 1,728.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.06% | 53,700 |
| Apr 6, 2026 | 1,700.00 | 1,727.00 | 1,700.00 | 1,709.00 | 1,709.00 | -0.18% | 47,100 |
| Apr 3, 2026 | 1,692.00 | 1,727.00 | 1,692.00 | 1,712.00 | 1,712.00 | 1.24% | 52,600 |
| Apr 2, 2026 | 1,713.00 | 1,739.00 | 1,680.00 | 1,691.00 | 1,691.00 | -1.40% | 104,900 |
| Apr 1, 2026 | 1,704.00 | 1,718.00 | 1,693.00 | 1,715.00 | 1,715.00 | 3.06% | 68,400 |
| Mar 31, 2026 | 1,669.00 | 1,689.00 | 1,653.00 | 1,664.00 | 1,664.00 | -1.01% | 77,300 |
| Mar 30, 2026 | 1,653.00 | 1,695.00 | 1,648.00 | 1,681.00 | 1,681.00 | -5.40% | 114,000 |
| Mar 27, 2026 | 1,755.00 | 1,785.00 | 1,751.00 | 1,777.00 | 1,747.00 | 1.54% | 108,600 |
| Mar 26, 2026 | 1,770.00 | 1,784.00 | 1,740.00 | 1,750.00 | 1,720.46 | -1.91% | 78,100 |
| Mar 25, 2026 | 1,781.00 | 1,795.00 | 1,772.00 | 1,784.00 | 1,753.88 | 1.71% | 54,600 |
| Mar 24, 2026 | 1,759.00 | 1,763.00 | 1,731.00 | 1,754.00 | 1,724.39 | 2.75% | 84,000 |
| Mar 23, 2026 | 1,715.00 | 1,730.00 | 1,695.00 | 1,707.00 | 1,678.18 | -3.18% | 109,400 |
| Mar 19, 2026 | 1,785.00 | 1,805.00 | 1,760.00 | 1,763.00 | 1,733.24 | -3.40% | 119,100 |
| Mar 18, 2026 | 1,795.00 | 1,825.00 | 1,778.00 | 1,825.00 | 1,794.19 | 3.40% | 55,500 |
| Mar 17, 2026 | 1,768.00 | 1,791.00 | 1,762.00 | 1,765.00 | 1,735.20 | 0.68% | 41,400 |
| Mar 16, 2026 | 1,731.00 | 1,765.00 | 1,717.00 | 1,753.00 | 1,723.41 | 0.92% | 62,000 |
| Mar 13, 2026 | 1,751.00 | 1,775.00 | 1,737.00 | 1,737.00 | 1,707.68 | -2.25% | 74,500 |
| Mar 12, 2026 | 1,792.00 | 1,797.00 | 1,765.00 | 1,777.00 | 1,747.00 | -2.26% | 83,200 |
| Mar 11, 2026 | 1,829.00 | 1,842.00 | 1,811.00 | 1,818.00 | 1,787.31 | 0.89% | 48,600 |
| Mar 10, 2026 | 1,769.00 | 1,823.00 | 1,761.00 | 1,802.00 | 1,771.58 | 3.62% | 104,200 |
| Mar 9, 2026 | 1,710.00 | 1,750.00 | 1,704.00 | 1,739.00 | 1,709.64 | -3.66% | 114,700 |
| Mar 6, 2026 | 1,800.00 | 1,827.00 | 1,780.00 | 1,805.00 | 1,774.53 | -0.06% | 75,800 |
| Mar 5, 2026 | 1,825.00 | 1,826.00 | 1,785.00 | 1,806.00 | 1,775.51 | 3.67% | 76,800 |
| Mar 4, 2026 | 1,790.00 | 1,798.00 | 1,701.00 | 1,742.00 | 1,712.59 | -3.49% | 158,900 |
| Mar 3, 2026 | 1,867.00 | 1,867.00 | 1,805.00 | 1,805.00 | 1,774.53 | -3.32% | 97,900 |
| Mar 2, 2026 | 1,864.00 | 1,881.00 | 1,842.00 | 1,867.00 | 1,835.48 | -1.94% | 91,500 |
| Feb 27, 2026 | 1,867.00 | 1,907.00 | 1,861.00 | 1,904.00 | 1,871.86 | 2.20% | 72,300 |
| Feb 26, 2026 | 1,896.00 | 1,898.00 | 1,859.00 | 1,863.00 | 1,831.55 | -1.06% | 78,800 |
| Feb 25, 2026 | 1,853.00 | 1,895.00 | 1,843.00 | 1,883.00 | 1,851.21 | 1.78% | 141,500 |
| Feb 24, 2026 | 1,878.00 | 1,878.00 | 1,839.00 | 1,850.00 | 1,818.77 | - | 91,800 |
| Feb 20, 2026 | 1,865.00 | 1,882.00 | 1,848.00 | 1,850.00 | 1,818.77 | -1.65% | 107,400 |
| Feb 19, 2026 | 1,860.00 | 1,888.00 | 1,846.00 | 1,881.00 | 1,849.24 | 1.68% | 135,100 |
| Feb 18, 2026 | 1,835.00 | 1,865.00 | 1,787.00 | 1,850.00 | 1,818.77 | 2.32% | 143,400 |
| Feb 17, 2026 | 1,832.00 | 1,832.00 | 1,800.00 | 1,808.00 | 1,777.48 | -1.58% | 116,600 |
| Feb 16, 2026 | 1,800.00 | 1,840.00 | 1,788.00 | 1,837.00 | 1,805.99 | -4.02% | 167,000 |
| Feb 13, 2026 | 1,965.00 | 1,965.00 | 1,892.00 | 1,914.00 | 1,881.69 | -1.95% | 133,000 |
| Feb 12, 2026 | 1,955.00 | 1,977.00 | 1,941.00 | 1,952.00 | 1,919.05 | 0.88% | 115,500 |
| Feb 10, 2026 | 1,919.00 | 1,965.00 | 1,914.00 | 1,935.00 | 1,902.33 | 2.33% | 120,200 |
| Feb 9, 2026 | 1,907.00 | 1,907.00 | 1,877.00 | 1,891.00 | 1,859.08 | 1.78% | 70,100 |
| Feb 6, 2026 | 1,819.00 | 1,858.00 | 1,810.00 | 1,858.00 | 1,826.63 | 1.14% | 54,600 |
| Feb 5, 2026 | 1,833.00 | 1,865.00 | 1,831.00 | 1,837.00 | 1,805.99 | 0.66% | 65,300 |
| Feb 4, 2026 | 1,815.00 | 1,847.00 | 1,815.00 | 1,825.00 | 1,794.19 | 0.27% | 70,000 |
| Feb 3, 2026 | 1,810.00 | 1,829.00 | 1,806.00 | 1,820.00 | 1,789.27 | 1.68% | 59,500 |
| Feb 2, 2026 | 1,795.00 | 1,830.00 | 1,787.00 | 1,790.00 | 1,759.78 | 0.22% | 58,700 |
| Jan 30, 2026 | 1,792.00 | 1,793.00 | 1,770.00 | 1,786.00 | 1,755.85 | -0.11% | 45,000 |
| Jan 29, 2026 | 1,777.00 | 1,796.00 | 1,759.00 | 1,788.00 | 1,757.81 | 0.68% | 55,000 |
| Jan 28, 2026 | 1,790.00 | 1,790.00 | 1,756.00 | 1,776.00 | 1,746.02 | -1.55% | 65,600 |
| Jan 27, 2026 | 1,810.00 | 1,810.00 | 1,786.00 | 1,804.00 | 1,773.54 | 0.17% | 66,200 |
| Jan 26, 2026 | 1,821.00 | 1,825.00 | 1,796.00 | 1,801.00 | 1,770.59 | -2.91% | 94,400 |
| Jan 23, 2026 | 1,852.00 | 1,862.00 | 1,833.00 | 1,855.00 | 1,823.68 | 1.70% | 84,300 |
| Jan 22, 2026 | 1,788.00 | 1,841.00 | 1,788.00 | 1,824.00 | 1,793.21 | 2.18% | 79,400 |
| Jan 21, 2026 | 1,756.00 | 1,788.00 | 1,749.00 | 1,785.00 | 1,754.86 | 0.34% | 62,800 |
| Jan 20, 2026 | 1,814.00 | 1,814.00 | 1,779.00 | 1,779.00 | 1,748.97 | -1.28% | 77,600 |
| Jan 19, 2026 | 1,830.00 | 1,840.00 | 1,794.00 | 1,802.00 | 1,771.58 | -1.85% | 108,500 |
| Jan 16, 2026 | 1,810.00 | 1,836.00 | 1,807.00 | 1,836.00 | 1,805.00 | 1.27% | 60,200 |
| Jan 15, 2026 | 1,777.00 | 1,814.00 | 1,777.00 | 1,813.00 | 1,782.39 | 1.12% | 45,100 |
| Jan 14, 2026 | 1,789.00 | 1,797.00 | 1,778.00 | 1,793.00 | 1,762.73 | 0.84% | 39,300 |
| Jan 13, 2026 | 1,797.00 | 1,798.00 | 1,767.00 | 1,778.00 | 1,747.98 | 0.28% | 87,400 |
| Jan 9, 2026 | 1,763.00 | 1,779.00 | 1,763.00 | 1,773.00 | 1,743.07 | 0.91% | 46,300 |
| Jan 8, 2026 | 1,752.00 | 1,775.00 | 1,750.00 | 1,757.00 | 1,727.34 | -0.17% | 46,400 |
| Jan 7, 2026 | 1,745.00 | 1,767.00 | 1,735.00 | 1,760.00 | 1,730.29 | 0.17% | 39,800 |
| Jan 6, 2026 | 1,755.00 | 1,768.00 | 1,750.00 | 1,757.00 | 1,727.34 | 0.98% | 60,600 |
| Jan 5, 2026 | 1,755.00 | 1,766.00 | 1,740.00 | 1,740.00 | 1,710.62 | -0.85% | 65,100 |
| Dec 30, 2025 | 1,775.00 | 1,788.00 | 1,755.00 | 1,755.00 | 1,725.37 | -1.68% | 41,400 |
| Dec 29, 2025 | 1,781.00 | 1,789.00 | 1,775.00 | 1,785.00 | 1,754.86 | 0.96% | 44,300 |
| Dec 26, 2025 | 1,783.00 | 1,783.00 | 1,766.00 | 1,768.00 | 1,738.15 | -0.17% | 32,400 |
| Dec 25, 2025 | 1,782.00 | 1,789.00 | 1,765.00 | 1,771.00 | 1,741.10 | 0.51% | 85,400 |
| Dec 24, 2025 | 1,756.00 | 1,777.00 | 1,751.00 | 1,762.00 | 1,732.25 | 0.11% | 45,000 |
| Dec 23, 2025 | 1,741.00 | 1,769.00 | 1,740.00 | 1,760.00 | 1,730.29 | 0.69% | 49,300 |
| Dec 22, 2025 | 1,749.00 | 1,754.00 | 1,729.00 | 1,748.00 | 1,718.49 | 1.22% | 59,000 |
| Dec 19, 2025 | 1,705.00 | 1,729.00 | 1,700.00 | 1,727.00 | 1,697.84 | 0.88% | 73,100 |
| Dec 18, 2025 | 1,728.00 | 1,737.00 | 1,711.00 | 1,712.00 | 1,683.10 | -0.41% | 65,700 |
| Dec 17, 2025 | 1,710.00 | 1,724.00 | 1,696.00 | 1,719.00 | 1,689.98 | 0.53% | 43,600 |
| Dec 16, 2025 | 1,736.00 | 1,738.00 | 1,710.00 | 1,710.00 | 1,681.13 | -1.50% | 56,500 |
| Dec 15, 2025 | 1,712.00 | 1,750.00 | 1,674.00 | 1,736.00 | 1,706.69 | 2.72% | 140,100 |
| Dec 12, 2025 | 1,694.00 | 1,699.00 | 1,680.00 | 1,690.00 | 1,661.47 | 1.50% | 45,300 |
| Dec 11, 2025 | 1,688.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,636.89 | -1.65% | 47,300 |
| Dec 10, 2025 | 1,723.00 | 1,728.00 | 1,693.00 | 1,693.00 | 1,664.42 | -0.76% | 58,300 |
| Dec 9, 2025 | 1,726.00 | 1,739.00 | 1,700.00 | 1,706.00 | 1,677.20 | -1.95% | 38,100 |
| Dec 8, 2025 | 1,700.00 | 1,740.00 | 1,697.00 | 1,740.00 | 1,710.62 | 3.69% | 65,500 |
| Dec 5, 2025 | 1,697.00 | 1,706.00 | 1,675.00 | 1,678.00 | 1,649.67 | -1.12% | 59,000 |
| Dec 4, 2025 | 1,700.00 | 1,708.00 | 1,689.00 | 1,697.00 | 1,668.35 | 0.35% | 42,900 |
| Dec 3, 2025 | 1,692.00 | 1,707.00 | 1,690.00 | 1,691.00 | 1,662.45 | 0.12% | 54,500 |
| Dec 2, 2025 | 1,704.00 | 1,718.00 | 1,689.00 | 1,689.00 | 1,660.49 | -0.41% | 33,900 |
| Dec 1, 2025 | 1,715.00 | 1,720.00 | 1,692.00 | 1,696.00 | 1,667.37 | -0.88% | 47,900 |