Skip to main content
TOA Corporation (TYO:1885)
Japan flag Japan · Delayed Price · Currency is JPY
2,795.00
+44.00 (1.60%)
At close: Dec 5, 2025

TOA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,750.002,822.002,747.002,795.002,795.001.60%568,300
Dec 4, 20252,824.002,846.002,745.002,751.002,751.00-3.34%636,200
Dec 3, 20252,828.002,852.002,792.002,846.002,846.000.64%506,200
Dec 2, 20252,910.002,945.002,790.002,828.002,828.00-4.39%879,700
Dec 1, 20252,948.002,980.002,856.002,958.002,958.001.02%706,900
Nov 28, 20252,870.002,959.002,865.002,928.002,928.002.23%546,300
Nov 27, 20252,899.002,950.002,850.002,864.002,864.000.17%773,000
Nov 26, 20252,768.002,918.002,766.002,859.002,859.005.07%1,150,900
Nov 25, 20252,749.002,789.002,668.002,721.002,721.000.82%779,600
Nov 21, 20252,644.002,715.002,640.002,699.002,699.001.05%676,100
Nov 20, 20252,659.002,731.002,621.002,671.002,671.004.38%804,800
Nov 19, 20252,559.002,619.002,481.002,559.002,559.001.39%775,900
Nov 18, 20252,582.002,651.002,501.002,524.002,524.00-3.52%862,300
Nov 17, 20252,456.002,643.002,450.002,616.002,616.007.48%878,600
Nov 14, 20252,460.002,494.002,410.002,434.002,434.00-4.06%492,900
Nov 13, 20252,456.002,585.002,394.002,537.002,537.007.59%1,051,200
Nov 12, 20252,253.002,362.002,253.002,358.002,358.000.13%716,800
Nov 11, 20252,420.002,422.002,329.002,355.002,355.00-1.96%488,100
Nov 10, 20252,377.002,406.002,361.002,402.002,402.001.44%455,200
Nov 7, 20252,374.002,391.002,331.002,368.002,368.00-1.54%425,500
Nov 6, 20252,355.002,433.002,338.002,405.002,405.002.38%576,400
Nov 5, 20252,302.002,349.002,195.002,349.002,349.00-0.04%582,500
Nov 4, 20252,366.002,378.002,333.002,350.002,350.00-0.68%496,800
Oct 31, 20252,350.002,371.002,303.002,366.002,366.00-0.21%536,100
Oct 30, 20252,296.002,392.002,295.002,371.002,371.003.95%1,563,800
Oct 29, 20252,400.002,450.002,269.002,281.002,281.00-1.38%1,045,500
Oct 28, 20252,552.002,560.002,294.002,313.002,313.00-9.08%1,499,400
Oct 27, 20252,406.002,554.002,376.002,544.002,544.007.75%933,500
Oct 24, 20252,400.002,453.002,330.002,361.002,361.00-885,900
Oct 23, 20252,263.002,384.002,250.002,361.002,361.005.87%1,412,900
Oct 22, 20252,080.002,305.002,079.002,230.002,230.007.52%1,212,800
Oct 21, 20252,110.002,113.002,074.002,074.002,074.00-1.85%283,300
Oct 20, 20252,125.002,126.002,094.002,113.002,113.001.20%221,600
Oct 17, 20252,093.002,116.002,083.002,088.002,088.00-0.90%152,700
Oct 16, 20252,135.002,138.002,097.002,107.002,107.00-0.14%198,400
Oct 15, 20252,069.002,122.002,069.002,110.002,110.002.98%259,400
Oct 14, 20252,021.002,080.002,019.002,049.002,049.000.59%366,100
Oct 10, 20252,070.002,081.002,037.002,037.002,037.00-2.81%294,900
Oct 9, 20252,081.002,105.002,057.002,096.002,096.000.72%292,600
Oct 8, 20252,073.002,135.002,073.002,081.002,081.000.39%311,900
Oct 7, 20252,100.002,111.002,064.002,073.002,073.00-0.58%260,800
Oct 6, 20252,076.002,097.002,054.002,085.002,085.003.37%302,800
Oct 3, 20252,006.002,044.002,005.002,017.002,017.000.25%253,600
Oct 2, 20252,060.002,076.001,998.002,012.002,012.00-2.80%274,800
Oct 1, 20252,072.002,090.002,042.002,070.002,070.00-1.05%323,900
Sep 30, 20252,103.002,105.002,070.002,092.002,092.00-0.52%249,500
Sep 29, 20252,093.002,112.002,065.002,103.002,103.00-1.31%259,600
Sep 26, 20252,102.002,142.002,102.002,131.002,093.001.48%256,600
Sep 25, 20252,119.002,121.002,089.002,100.002,062.55-1.13%210,900
Sep 24, 20252,117.002,124.002,090.002,124.002,086.120.24%224,400