Toyo Securities Co., Ltd. (TYO:8614)
Japan
· Delayed Price · Currency is JPY 740.00
-23.00 (-3.01%)
Mar 9, 2026, 3:30 PM JST
Toyo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 760.00 | 765.00 | 753.00 | 763.00 | 763.00 | - | 523,700 |
| Mar 5, 2026 | 756.00 | 767.00 | 749.00 | 763.00 | 763.00 | 4.52% | 735,100 |
| Mar 4, 2026 | 746.00 | 753.00 | 714.00 | 730.00 | 730.00 | -4.07% | 1,970,000 |
| Mar 3, 2026 | 780.00 | 783.00 | 761.00 | 761.00 | 761.00 | -2.31% | 991,000 |
| Mar 2, 2026 | 771.00 | 781.00 | 766.00 | 779.00 | 779.00 | -2.75% | 1,472,600 |
| Feb 27, 2026 | 772.00 | 802.00 | 772.00 | 801.00 | 801.00 | 3.76% | 1,081,800 |
| Feb 26, 2026 | 774.00 | 778.00 | 770.00 | 772.00 | 772.00 | 0.52% | 539,600 |
| Feb 25, 2026 | 773.00 | 776.00 | 765.00 | 768.00 | 768.00 | 0.13% | 545,400 |
| Feb 24, 2026 | 765.00 | 772.00 | 755.00 | 767.00 | 767.00 | - | 748,300 |
| Feb 20, 2026 | 775.00 | 775.00 | 765.00 | 767.00 | 767.00 | -1.41% | 667,200 |
| Feb 19, 2026 | 777.00 | 779.00 | 762.00 | 778.00 | 778.00 | 0.78% | 787,300 |
| Feb 18, 2026 | 787.00 | 787.00 | 770.00 | 772.00 | 772.00 | -1.40% | 785,400 |
| Feb 17, 2026 | 798.00 | 802.00 | 780.00 | 783.00 | 783.00 | -1.51% | 837,100 |
| Feb 16, 2026 | 778.00 | 798.00 | 778.00 | 795.00 | 795.00 | 3.11% | 1,579,900 |
| Feb 13, 2026 | 770.00 | 776.00 | 757.00 | 771.00 | 771.00 | 0.26% | 901,600 |
| Feb 12, 2026 | 767.00 | 778.00 | 767.00 | 769.00 | 769.00 | 0.65% | 830,200 |
| Feb 10, 2026 | 754.00 | 767.00 | 754.00 | 764.00 | 764.00 | 1.46% | 819,100 |
| Feb 9, 2026 | 765.00 | 767.00 | 747.00 | 753.00 | 753.00 | 0.40% | 1,134,100 |
| Feb 6, 2026 | 740.00 | 750.00 | 732.00 | 750.00 | 750.00 | 1.08% | 792,200 |
| Feb 5, 2026 | 757.00 | 762.00 | 741.00 | 742.00 | 742.00 | -1.85% | 982,900 |
| Feb 4, 2026 | 745.00 | 758.00 | 738.00 | 756.00 | 756.00 | 2.02% | 753,700 |
| Feb 3, 2026 | 750.00 | 751.00 | 740.00 | 741.00 | 741.00 | 0.14% | 567,200 |
| Feb 2, 2026 | 754.00 | 764.00 | 737.00 | 740.00 | 740.00 | -2.12% | 1,164,100 |
| Jan 30, 2026 | 744.00 | 765.00 | 740.00 | 756.00 | 756.00 | 2.30% | 1,213,500 |
| Jan 29, 2026 | 737.00 | 743.00 | 725.00 | 739.00 | 739.00 | 0.27% | 843,100 |
| Jan 28, 2026 | 740.00 | 744.00 | 732.00 | 737.00 | 737.00 | -1.47% | 916,800 |
| Jan 27, 2026 | 743.00 | 753.00 | 734.00 | 748.00 | 748.00 | 0.13% | 777,800 |
| Jan 26, 2026 | 759.00 | 759.00 | 741.00 | 747.00 | 747.00 | -3.24% | 1,168,500 |
| Jan 23, 2026 | 757.00 | 779.00 | 754.00 | 772.00 | 772.00 | 2.66% | 942,300 |
| Jan 22, 2026 | 735.00 | 757.00 | 733.00 | 752.00 | 752.00 | 3.30% | 1,011,100 |
| Jan 21, 2026 | 726.00 | 734.00 | 720.00 | 728.00 | 728.00 | -1.75% | 1,092,800 |
| Jan 20, 2026 | 750.00 | 751.00 | 740.00 | 741.00 | 741.00 | -0.80% | 787,500 |
| Jan 19, 2026 | 748.00 | 748.00 | 736.00 | 747.00 | 747.00 | -0.13% | 984,600 |
| Jan 16, 2026 | 745.00 | 748.00 | 737.00 | 748.00 | 748.00 | 1.08% | 695,200 |
| Jan 15, 2026 | 731.00 | 744.00 | 729.00 | 740.00 | 740.00 | 1.51% | 722,300 |
| Jan 14, 2026 | 722.00 | 731.00 | 719.00 | 729.00 | 729.00 | 1.67% | 776,100 |
| Jan 13, 2026 | 720.00 | 721.00 | 706.00 | 717.00 | 717.00 | 2.43% | 902,000 |
| Jan 9, 2026 | 698.00 | 705.00 | 694.00 | 700.00 | 700.00 | 1.30% | 868,300 |
| Jan 8, 2026 | 690.00 | 695.00 | 685.00 | 691.00 | 691.00 | 0.58% | 735,700 |
| Jan 7, 2026 | 679.00 | 692.00 | 674.00 | 687.00 | 687.00 | 0.29% | 1,170,600 |
| Jan 6, 2026 | 662.00 | 689.00 | 662.00 | 685.00 | 685.00 | 3.63% | 1,352,700 |
| Jan 5, 2026 | 650.00 | 663.00 | 650.00 | 661.00 | 661.00 | 2.32% | 846,400 |
| Dec 30, 2025 | 655.00 | 655.00 | 645.00 | 646.00 | 646.00 | -1.22% | 705,700 |
| Dec 29, 2025 | 639.00 | 655.00 | 627.00 | 654.00 | 654.00 | 1.71% | 1,332,300 |
| Dec 26, 2025 | 628.00 | 649.00 | 627.00 | 643.00 | 643.00 | 2.88% | 1,276,500 |
| Dec 25, 2025 | 619.00 | 625.00 | 615.00 | 625.00 | 625.00 | 1.79% | 641,400 |
| Dec 24, 2025 | 619.00 | 619.00 | 611.00 | 614.00 | 614.00 | -0.49% | 371,900 |
| Dec 23, 2025 | 611.00 | 618.00 | 609.00 | 617.00 | 617.00 | 1.31% | 551,900 |
| Dec 22, 2025 | 607.00 | 614.00 | 606.00 | 609.00 | 609.00 | 1.16% | 630,700 |
| Dec 19, 2025 | 597.00 | 604.00 | 596.00 | 602.00 | 602.00 | 0.84% | 410,600 |
| Dec 18, 2025 | 592.00 | 598.00 | 591.00 | 597.00 | 597.00 | 0.84% | 302,500 |
| Dec 17, 2025 | 597.00 | 598.00 | 590.00 | 592.00 | 592.00 | -0.34% | 541,200 |
| Dec 16, 2025 | 609.00 | 609.00 | 590.00 | 594.00 | 594.00 | -3.10% | 1,459,000 |
| Dec 15, 2025 | 603.00 | 613.00 | 601.00 | 613.00 | 613.00 | 1.66% | 886,700 |
| Dec 12, 2025 | 601.00 | 606.00 | 601.00 | 603.00 | 603.00 | 0.50% | 601,400 |
| Dec 11, 2025 | 602.00 | 603.00 | 598.00 | 600.00 | 600.00 | - | 475,500 |
| Dec 10, 2025 | 590.00 | 600.00 | 589.00 | 600.00 | 600.00 | 1.87% | 741,100 |
| Dec 9, 2025 | 596.00 | 597.00 | 585.00 | 589.00 | 589.00 | -1.34% | 615,600 |
| Dec 8, 2025 | 595.00 | 597.00 | 589.00 | 597.00 | 597.00 | 0.67% | 520,000 |
| Dec 5, 2025 | 597.00 | 599.00 | 588.00 | 593.00 | 593.00 | -1.17% | 545,400 |
| Dec 4, 2025 | 590.00 | 601.00 | 590.00 | 600.00 | 600.00 | 1.52% | 517,100 |
| Dec 3, 2025 | 592.00 | 595.00 | 589.00 | 591.00 | 591.00 | - | 249,200 |
| Dec 2, 2025 | 591.00 | 595.00 | 587.00 | 591.00 | 591.00 | 0.17% | 335,700 |
| Dec 1, 2025 | 599.00 | 602.00 | 589.00 | 590.00 | 590.00 | -1.17% | 779,400 |
| Nov 28, 2025 | 592.00 | 597.00 | 591.00 | 597.00 | 597.00 | 1.02% | 561,600 |
| Nov 27, 2025 | 587.00 | 592.00 | 585.00 | 591.00 | 591.00 | 0.68% | 361,600 |
| Nov 26, 2025 | 585.00 | 589.00 | 580.00 | 587.00 | 587.00 | 1.21% | 285,500 |
| Nov 25, 2025 | 594.00 | 594.00 | 576.00 | 580.00 | 580.00 | -2.19% | 681,700 |
| Nov 21, 2025 | 582.00 | 594.00 | 582.00 | 593.00 | 593.00 | 0.34% | 458,100 |
| Nov 20, 2025 | 584.00 | 592.00 | 580.00 | 591.00 | 591.00 | 2.25% | 952,700 |
| Nov 19, 2025 | 581.00 | 582.00 | 573.00 | 578.00 | 578.00 | -0.17% | 322,000 |
| Nov 18, 2025 | 575.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.52% | 492,100 |
| Nov 17, 2025 | 581.00 | 582.00 | 572.00 | 576.00 | 576.00 | - | 296,400 |
| Nov 14, 2025 | 578.00 | 582.00 | 574.00 | 576.00 | 576.00 | -0.86% | 302,700 |
| Nov 13, 2025 | 589.00 | 591.00 | 577.00 | 581.00 | 581.00 | -1.53% | 611,100 |
| Nov 12, 2025 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.79% | 669,400 |
| Nov 11, 2025 | 567.00 | 574.00 | 565.00 | 574.00 | 574.00 | 1.77% | 548,900 |
| Nov 10, 2025 | 563.00 | 564.00 | 559.00 | 564.00 | 564.00 | 1.99% | 363,000 |
| Nov 7, 2025 | 555.00 | 557.00 | 551.00 | 553.00 | 553.00 | -1.25% | 266,700 |
| Nov 6, 2025 | 561.00 | 562.00 | 556.00 | 560.00 | 560.00 | 0.36% | 378,200 |
| Nov 5, 2025 | 560.00 | 561.00 | 551.00 | 558.00 | 558.00 | -1.76% | 538,200 |
| Nov 4, 2025 | 552.00 | 572.00 | 552.00 | 568.00 | 568.00 | 3.09% | 968,600 |
| Oct 31, 2025 | 559.00 | 560.00 | 547.00 | 551.00 | 551.00 | 0.36% | 690,400 |
| Oct 30, 2025 | 551.00 | 556.00 | 549.00 | 549.00 | 549.00 | 0.37% | 1,272,700 |
| Oct 29, 2025 | 552.00 | 554.00 | 543.00 | 547.00 | 547.00 | -0.91% | 484,200 |
| Oct 28, 2025 | 560.00 | 560.00 | 551.00 | 552.00 | 552.00 | -1.43% | 385,300 |
| Oct 27, 2025 | 553.00 | 562.00 | 551.00 | 560.00 | 560.00 | 2.38% | 445,800 |
| Oct 24, 2025 | 553.00 | 555.00 | 547.00 | 547.00 | 547.00 | -0.91% | 339,800 |
| Oct 23, 2025 | 560.00 | 561.00 | 552.00 | 552.00 | 552.00 | -1.43% | 403,400 |
| Oct 22, 2025 | 559.00 | 564.00 | 556.00 | 560.00 | 560.00 | -0.18% | 449,300 |
| Oct 21, 2025 | 562.00 | 565.00 | 559.00 | 561.00 | 561.00 | -0.18% | 515,700 |
| Oct 20, 2025 | 564.00 | 568.00 | 558.00 | 562.00 | 562.00 | 0.54% | 601,400 |
| Oct 17, 2025 | 538.00 | 565.00 | 535.00 | 559.00 | 559.00 | 3.14% | 1,278,200 |
| Oct 16, 2025 | 538.00 | 544.00 | 537.00 | 542.00 | 542.00 | 0.93% | 241,900 |
| Oct 15, 2025 | 527.00 | 538.00 | 524.00 | 537.00 | 537.00 | 2.48% | 334,400 |
| Oct 14, 2025 | 526.00 | 531.00 | 521.00 | 524.00 | 524.00 | -1.87% | 704,900 |
| Oct 10, 2025 | 542.00 | 542.00 | 534.00 | 534.00 | 534.00 | -1.84% | 399,000 |
| Oct 9, 2025 | 546.00 | 551.00 | 544.00 | 544.00 | 544.00 | -0.73% | 328,400 |
| Oct 8, 2025 | 552.00 | 558.00 | 544.00 | 548.00 | 548.00 | -0.54% | 464,400 |
| Oct 7, 2025 | 549.00 | 554.00 | 545.00 | 551.00 | 551.00 | 0.55% | 471,600 |