Toyo Securities Co., Ltd. (TYO:8614)
Japan
· Delayed Price · Currency is JPY 680.00
+13.00 (1.95%)
Apr 28, 2026, 3:30 PM JST
Toyo Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 662.00 | 680.00 | 661.00 | 680.00 | 680.00 | 1.95% | 706,500 |
| Apr 27, 2026 | 666.00 | 669.00 | 660.00 | 667.00 | 667.00 | -0.30% | 408,300 |
| Apr 24, 2026 | 660.00 | 670.00 | 658.00 | 669.00 | 669.00 | 0.30% | 433,400 |
| Apr 23, 2026 | 669.00 | 670.00 | 657.00 | 667.00 | 667.00 | -0.30% | 458,600 |
| Apr 22, 2026 | 682.00 | 683.00 | 668.00 | 669.00 | 669.00 | -2.34% | 398,200 |
| Apr 21, 2026 | 693.00 | 696.00 | 682.00 | 685.00 | 685.00 | -0.44% | 425,500 |
| Apr 20, 2026 | 700.00 | 701.00 | 685.00 | 688.00 | 688.00 | -1.57% | 443,400 |
| Apr 17, 2026 | 691.00 | 702.00 | 681.00 | 699.00 | 699.00 | 1.75% | 688,400 |
| Apr 16, 2026 | 693.00 | 703.00 | 686.00 | 687.00 | 687.00 | -0.15% | 772,200 |
| Apr 15, 2026 | 680.00 | 693.00 | 680.00 | 688.00 | 688.00 | 3.30% | 903,000 |
| Apr 14, 2026 | 670.00 | 672.00 | 660.00 | 666.00 | 666.00 | 0.30% | 495,700 |
| Apr 13, 2026 | 672.00 | 674.00 | 660.00 | 664.00 | 664.00 | -1.92% | 448,000 |
| Apr 10, 2026 | 699.00 | 702.00 | 673.00 | 677.00 | 677.00 | -2.59% | 745,700 |
| Apr 9, 2026 | 702.00 | 712.00 | 694.00 | 695.00 | 695.00 | -1.00% | 695,900 |
| Apr 8, 2026 | 703.00 | 709.00 | 698.00 | 702.00 | 702.00 | 2.48% | 1,063,900 |
| Apr 7, 2026 | 658.00 | 685.00 | 658.00 | 685.00 | 685.00 | 4.74% | 1,199,400 |
| Apr 6, 2026 | 664.00 | 665.00 | 651.00 | 654.00 | 654.00 | -0.46% | 727,700 |
| Apr 3, 2026 | 651.00 | 665.00 | 650.00 | 657.00 | 657.00 | 2.50% | 556,600 |
| Apr 2, 2026 | 654.00 | 662.00 | 640.00 | 641.00 | 641.00 | -0.47% | 1,075,100 |
| Apr 1, 2026 | 638.00 | 648.00 | 632.00 | 644.00 | 644.00 | 2.55% | 1,890,500 |
| Mar 31, 2026 | 664.00 | 664.00 | 628.00 | 628.00 | 628.00 | -5.85% | 2,269,300 |
| Mar 30, 2026 | 665.00 | 676.00 | 654.00 | 667.00 | 667.00 | -12.81% | 3,091,800 |
| Mar 27, 2026 | 754.00 | 767.00 | 751.00 | 765.00 | 715.00 | 1.46% | 2,202,800 |
| Mar 26, 2026 | 757.00 | 759.00 | 751.00 | 754.00 | 704.72 | 0.53% | 1,660,700 |
| Mar 25, 2026 | 746.00 | 751.00 | 742.00 | 750.00 | 700.98 | 1.49% | 1,513,300 |
| Mar 24, 2026 | 752.00 | 752.00 | 732.00 | 739.00 | 690.70 | -0.27% | 1,260,300 |
| Mar 23, 2026 | 747.00 | 747.00 | 730.00 | 741.00 | 692.57 | -1.85% | 1,912,700 |
| Mar 19, 2026 | 760.00 | 763.00 | 753.00 | 755.00 | 705.65 | -1.18% | 1,282,700 |
| Mar 18, 2026 | 764.00 | 767.00 | 757.00 | 764.00 | 714.07 | 1.06% | 995,300 |
| Mar 17, 2026 | 755.00 | 765.00 | 753.00 | 756.00 | 706.59 | 1.07% | 733,000 |
| Mar 16, 2026 | 755.00 | 758.00 | 742.00 | 748.00 | 699.11 | -1.45% | 1,095,900 |
| Mar 13, 2026 | 750.00 | 764.00 | 747.00 | 759.00 | 709.39 | - | 609,800 |
| Mar 12, 2026 | 773.00 | 774.00 | 755.00 | 759.00 | 709.39 | -1.94% | 1,054,300 |
| Mar 11, 2026 | 771.00 | 780.00 | 770.00 | 774.00 | 723.41 | 1.31% | 1,294,600 |
| Mar 10, 2026 | 755.00 | 768.00 | 753.00 | 764.00 | 714.07 | 3.24% | 636,400 |
| Mar 9, 2026 | 730.00 | 744.00 | 722.00 | 740.00 | 691.63 | -3.01% | 1,165,200 |
| Mar 6, 2026 | 760.00 | 765.00 | 753.00 | 763.00 | 713.13 | - | 523,700 |
| Mar 5, 2026 | 756.00 | 767.00 | 749.00 | 763.00 | 713.13 | 4.52% | 735,100 |
| Mar 4, 2026 | 746.00 | 753.00 | 714.00 | 730.00 | 682.29 | -4.07% | 1,970,000 |
| Mar 3, 2026 | 780.00 | 783.00 | 761.00 | 761.00 | 711.26 | -2.31% | 991,000 |
| Mar 2, 2026 | 771.00 | 781.00 | 766.00 | 779.00 | 728.08 | -2.75% | 1,472,600 |
| Feb 27, 2026 | 772.00 | 802.00 | 772.00 | 801.00 | 748.65 | 3.76% | 1,081,800 |
| Feb 26, 2026 | 774.00 | 778.00 | 770.00 | 772.00 | 721.54 | 0.52% | 539,600 |
| Feb 25, 2026 | 773.00 | 776.00 | 765.00 | 768.00 | 717.80 | 0.13% | 545,400 |
| Feb 24, 2026 | 765.00 | 772.00 | 755.00 | 767.00 | 716.87 | - | 748,300 |
| Feb 20, 2026 | 775.00 | 775.00 | 765.00 | 767.00 | 716.87 | -1.41% | 667,200 |
| Feb 19, 2026 | 777.00 | 779.00 | 762.00 | 778.00 | 727.15 | 0.78% | 787,300 |
| Feb 18, 2026 | 787.00 | 787.00 | 770.00 | 772.00 | 721.54 | -1.40% | 785,400 |
| Feb 17, 2026 | 798.00 | 802.00 | 780.00 | 783.00 | 731.82 | -1.51% | 837,100 |
| Feb 16, 2026 | 778.00 | 798.00 | 778.00 | 795.00 | 743.04 | 3.11% | 1,579,900 |
| Feb 13, 2026 | 770.00 | 776.00 | 757.00 | 771.00 | 720.61 | 0.26% | 901,600 |
| Feb 12, 2026 | 767.00 | 778.00 | 767.00 | 769.00 | 718.74 | 0.65% | 830,200 |
| Feb 10, 2026 | 754.00 | 767.00 | 754.00 | 764.00 | 714.07 | 1.46% | 819,100 |
| Feb 9, 2026 | 765.00 | 767.00 | 747.00 | 753.00 | 703.78 | 0.40% | 1,134,100 |
| Feb 6, 2026 | 740.00 | 750.00 | 732.00 | 750.00 | 700.98 | 1.08% | 792,200 |
| Feb 5, 2026 | 757.00 | 762.00 | 741.00 | 742.00 | 693.50 | -1.85% | 982,900 |
| Feb 4, 2026 | 745.00 | 758.00 | 738.00 | 756.00 | 706.59 | 2.02% | 753,700 |
| Feb 3, 2026 | 750.00 | 751.00 | 740.00 | 741.00 | 692.57 | 0.14% | 567,200 |
| Feb 2, 2026 | 754.00 | 764.00 | 737.00 | 740.00 | 691.63 | -2.12% | 1,164,100 |
| Jan 30, 2026 | 744.00 | 765.00 | 740.00 | 756.00 | 706.59 | 2.30% | 1,213,500 |
| Jan 29, 2026 | 737.00 | 743.00 | 725.00 | 739.00 | 690.70 | 0.27% | 843,100 |
| Jan 28, 2026 | 740.00 | 744.00 | 732.00 | 737.00 | 688.83 | -1.47% | 916,800 |
| Jan 27, 2026 | 743.00 | 753.00 | 734.00 | 748.00 | 699.11 | 0.13% | 777,800 |
| Jan 26, 2026 | 759.00 | 759.00 | 741.00 | 747.00 | 698.18 | -3.24% | 1,168,500 |
| Jan 23, 2026 | 757.00 | 779.00 | 754.00 | 772.00 | 721.54 | 2.66% | 942,300 |
| Jan 22, 2026 | 735.00 | 757.00 | 733.00 | 752.00 | 702.85 | 3.30% | 1,011,100 |
| Jan 21, 2026 | 726.00 | 734.00 | 720.00 | 728.00 | 680.42 | -1.75% | 1,092,800 |
| Jan 20, 2026 | 750.00 | 751.00 | 740.00 | 741.00 | 692.57 | -0.80% | 787,500 |
| Jan 19, 2026 | 748.00 | 748.00 | 736.00 | 747.00 | 698.18 | -0.13% | 984,600 |
| Jan 16, 2026 | 745.00 | 748.00 | 737.00 | 748.00 | 699.11 | 1.08% | 695,200 |
| Jan 15, 2026 | 731.00 | 744.00 | 729.00 | 740.00 | 691.63 | 1.51% | 722,300 |
| Jan 14, 2026 | 722.00 | 731.00 | 719.00 | 729.00 | 681.35 | 1.67% | 776,100 |
| Jan 13, 2026 | 720.00 | 721.00 | 706.00 | 717.00 | 670.14 | 2.43% | 902,000 |
| Jan 9, 2026 | 698.00 | 705.00 | 694.00 | 700.00 | 654.25 | 1.30% | 868,300 |
| Jan 8, 2026 | 690.00 | 695.00 | 685.00 | 691.00 | 645.84 | 0.58% | 735,700 |
| Jan 7, 2026 | 679.00 | 692.00 | 674.00 | 687.00 | 642.10 | 0.29% | 1,170,600 |
| Jan 6, 2026 | 662.00 | 689.00 | 662.00 | 685.00 | 640.23 | 3.63% | 1,352,700 |
| Jan 5, 2026 | 650.00 | 663.00 | 650.00 | 661.00 | 617.80 | 2.32% | 846,400 |
| Dec 30, 2025 | 655.00 | 655.00 | 645.00 | 646.00 | 603.78 | -1.22% | 705,700 |
| Dec 29, 2025 | 639.00 | 655.00 | 627.00 | 654.00 | 611.25 | 1.71% | 1,332,300 |
| Dec 26, 2025 | 628.00 | 649.00 | 627.00 | 643.00 | 600.97 | 2.88% | 1,276,500 |
| Dec 25, 2025 | 619.00 | 625.00 | 615.00 | 625.00 | 584.15 | 1.79% | 641,400 |
| Dec 24, 2025 | 619.00 | 619.00 | 611.00 | 614.00 | 573.87 | -0.49% | 371,900 |
| Dec 23, 2025 | 611.00 | 618.00 | 609.00 | 617.00 | 576.67 | 1.31% | 551,900 |
| Dec 22, 2025 | 607.00 | 614.00 | 606.00 | 609.00 | 569.20 | 1.16% | 630,700 |
| Dec 19, 2025 | 597.00 | 604.00 | 596.00 | 602.00 | 562.65 | 0.84% | 410,600 |
| Dec 18, 2025 | 592.00 | 598.00 | 591.00 | 597.00 | 557.98 | 0.84% | 302,500 |
| Dec 17, 2025 | 597.00 | 598.00 | 590.00 | 592.00 | 553.31 | -0.34% | 541,200 |
| Dec 16, 2025 | 609.00 | 609.00 | 590.00 | 594.00 | 555.18 | -3.10% | 1,459,000 |
| Dec 15, 2025 | 603.00 | 613.00 | 601.00 | 613.00 | 572.93 | 1.66% | 886,700 |
| Dec 12, 2025 | 601.00 | 606.00 | 601.00 | 603.00 | 563.59 | 0.50% | 601,400 |
| Dec 11, 2025 | 602.00 | 603.00 | 598.00 | 600.00 | 560.78 | - | 475,500 |
| Dec 10, 2025 | 590.00 | 600.00 | 589.00 | 600.00 | 560.78 | 1.87% | 741,100 |
| Dec 9, 2025 | 596.00 | 597.00 | 585.00 | 589.00 | 550.50 | -1.34% | 615,600 |
| Dec 8, 2025 | 595.00 | 597.00 | 589.00 | 597.00 | 557.98 | 0.67% | 520,000 |
| Dec 5, 2025 | 597.00 | 599.00 | 588.00 | 593.00 | 554.24 | -1.17% | 545,400 |
| Dec 4, 2025 | 590.00 | 601.00 | 590.00 | 600.00 | 560.78 | 1.52% | 517,100 |
| Dec 3, 2025 | 592.00 | 595.00 | 589.00 | 591.00 | 552.37 | - | 249,200 |
| Dec 2, 2025 | 591.00 | 595.00 | 587.00 | 591.00 | 552.37 | 0.17% | 335,700 |
| Dec 1, 2025 | 599.00 | 602.00 | 589.00 | 590.00 | 551.44 | -1.17% | 779,400 |