Toda Corporation (TYO:1860)
Japan
· Delayed Price · Currency is JPY 1,051.00
+6.00 (0.57%)
Sep 26, 2025, 3:30 PM JST
Toda Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,046.00 | 1,059.00 | 1,043.50 | 1,051.00 | 1,051.00 | 0.57% | 516,900 |
| Sep 25, 2025 | 1,037.00 | 1,050.50 | 1,034.50 | 1,045.00 | 1,045.00 | 0.43% | 349,400 |
| Sep 24, 2025 | 1,045.50 | 1,050.50 | 1,037.50 | 1,040.50 | 1,040.50 | -0.95% | 354,000 |
| Sep 22, 2025 | 1,048.50 | 1,058.50 | 1,044.00 | 1,050.50 | 1,050.50 | -0.24% | 375,800 |
| Sep 19, 2025 | 1,054.00 | 1,059.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.96% | 966,300 |
| Sep 18, 2025 | 1,037.00 | 1,046.50 | 1,028.50 | 1,043.00 | 1,043.00 | 0.68% | 324,400 |
| Sep 17, 2025 | 1,045.00 | 1,047.00 | 1,036.00 | 1,036.00 | 1,036.00 | -1.43% | 324,400 |
| Sep 16, 2025 | 1,048.50 | 1,064.50 | 1,045.50 | 1,051.00 | 1,051.00 | -0.52% | 301,500 |
| Sep 12, 2025 | 1,068.50 | 1,068.50 | 1,050.50 | 1,056.50 | 1,056.50 | -0.05% | 451,700 |
| Sep 11, 2025 | 1,060.00 | 1,068.50 | 1,052.50 | 1,057.00 | 1,057.00 | -0.61% | 451,700 |
| Sep 10, 2025 | 1,066.00 | 1,070.00 | 1,057.50 | 1,063.50 | 1,063.50 | -0.65% | 296,700 |
| Sep 9, 2025 | 1,069.50 | 1,079.00 | 1,066.50 | 1,070.50 | 1,070.50 | 0.56% | 408,800 |
| Sep 8, 2025 | 1,059.50 | 1,070.00 | 1,054.50 | 1,064.50 | 1,064.50 | 0.85% | 340,500 |
| Sep 5, 2025 | 1,068.00 | 1,069.00 | 1,047.50 | 1,055.50 | 1,055.50 | -0.57% | 384,700 |
| Sep 4, 2025 | 1,047.00 | 1,062.00 | 1,047.00 | 1,061.50 | 1,061.50 | 1.63% | 401,700 |
| Sep 3, 2025 | 1,053.00 | 1,058.50 | 1,038.00 | 1,044.50 | 1,044.50 | -0.52% | 396,000 |
| Sep 2, 2025 | 1,054.00 | 1,058.50 | 1,045.00 | 1,050.00 | 1,050.00 | - | 325,900 |
| Sep 1, 2025 | 1,040.50 | 1,055.00 | 1,039.00 | 1,050.00 | 1,050.00 | -0.05% | 382,000 |
| Aug 29, 2025 | 1,028.50 | 1,055.00 | 1,028.00 | 1,050.50 | 1,050.50 | 1.69% | 622,100 |
| Aug 28, 2025 | 1,012.00 | 1,035.50 | 1,010.00 | 1,033.00 | 1,033.00 | 1.97% | 576,600 |
| Aug 27, 2025 | 1,000.50 | 1,014.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.70% | 361,100 |
| Aug 26, 2025 | 1,010.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.15% | 459,800 |
| Aug 25, 2025 | 1,027.00 | 1,030.50 | 1,007.50 | 1,007.50 | 1,007.50 | -1.90% | 529,000 |
| Aug 22, 2025 | 1,015.00 | 1,029.50 | 1,012.50 | 1,027.00 | 1,027.00 | 1.18% | 521,400 |
| Aug 21, 2025 | 1,025.00 | 1,025.00 | 1,012.00 | 1,015.00 | 1,015.00 | -1.12% | 594,600 |
| Aug 20, 2025 | 1,022.50 | 1,028.00 | 1,013.50 | 1,026.50 | 1,026.50 | 0.39% | 469,400 |
| Aug 19, 2025 | 1,026.00 | 1,030.00 | 1,020.00 | 1,022.50 | 1,022.50 | 0.05% | 458,600 |
| Aug 18, 2025 | 1,013.00 | 1,028.00 | 1,010.50 | 1,022.00 | 1,022.00 | 0.99% | 616,800 |
| Aug 15, 2025 | 1,013.00 | 1,017.50 | 1,004.00 | 1,012.00 | 1,012.00 | -0.54% | 848,600 |
| Aug 14, 2025 | 1,019.00 | 1,026.00 | 1,000.50 | 1,017.50 | 1,017.50 | -1.26% | 739,200 |
| Aug 13, 2025 | 1,040.00 | 1,043.50 | 1,029.00 | 1,030.50 | 1,030.50 | -1.81% | 900,300 |
| Aug 12, 2025 | 1,050.00 | 1,059.50 | 1,044.00 | 1,049.50 | 1,049.50 | 0.72% | 968,900 |
| Aug 8, 2025 | 1,058.50 | 1,060.00 | 1,042.00 | 1,042.00 | 1,042.00 | -0.76% | 1,161,700 |
| Aug 7, 2025 | 1,055.00 | 1,072.50 | 1,040.00 | 1,050.00 | 1,050.00 | -0.14% | 1,123,200 |
| Aug 6, 2025 | 1,025.50 | 1,053.50 | 1,020.50 | 1,051.50 | 1,051.50 | 3.24% | 699,700 |
| Aug 5, 2025 | 1,001.00 | 1,027.50 | 995.90 | 1,018.50 | 1,018.50 | 1.55% | 816,200 |
| Aug 4, 2025 | 973.50 | 1,007.50 | 969.90 | 1,003.00 | 1,003.00 | 1.47% | 1,056,500 |
| Aug 1, 2025 | 964.50 | 992.80 | 960.40 | 988.50 | 988.50 | 2.38% | 532,200 |
| Jul 31, 2025 | 963.50 | 971.70 | 959.10 | 965.50 | 965.50 | 0.46% | 763,900 |
| Jul 30, 2025 | 952.30 | 961.10 | 945.60 | 961.10 | 961.10 | 1.24% | 509,400 |
| Jul 29, 2025 | 952.00 | 957.00 | 942.30 | 949.30 | 949.30 | -0.80% | 606,300 |
| Jul 28, 2025 | 955.00 | 961.60 | 952.90 | 957.00 | 957.00 | 0.21% | 611,400 |
| Jul 25, 2025 | 957.00 | 958.80 | 947.40 | 955.00 | 955.00 | - | 483,600 |
| Jul 24, 2025 | 955.00 | 957.50 | 945.70 | 955.00 | 955.00 | 0.75% | 371,400 |
| Jul 23, 2025 | 957.30 | 959.80 | 944.70 | 947.90 | 947.90 | -0.07% | 728,700 |
| Jul 22, 2025 | 942.00 | 955.00 | 940.30 | 948.60 | 948.60 | 0.53% | 373,400 |
| Jul 18, 2025 | 957.90 | 959.00 | 941.00 | 943.60 | 943.60 | -0.93% | 428,400 |
| Jul 17, 2025 | 938.60 | 954.00 | 938.00 | 952.50 | 952.50 | 1.10% | 316,800 |
| Jul 16, 2025 | 940.30 | 944.90 | 936.30 | 942.10 | 942.10 | 0.46% | 303,700 |
| Jul 15, 2025 | 952.40 | 954.00 | 937.60 | 937.80 | 937.80 | -1.25% | 236,300 |