Toyo Construction Co., Ltd. (TYO:1890)
Japan
· Delayed Price · Currency is JPY 1,739.00
-4.00 (-0.23%)
Sep 29, 2025, 3:30 PM JST
Toyo Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,733.00 | 1,744.00 | 1,733.00 | 1,743.00 | 1,743.00 | 0.46% | 262,300 |
| Sep 25, 2025 | 1,732.00 | 1,737.00 | 1,731.00 | 1,735.00 | 1,735.00 | 0.23% | 114,800 |
| Sep 24, 2025 | 1,735.00 | 1,737.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.17% | 184,900 |
| Sep 22, 2025 | 1,744.00 | 1,745.00 | 1,726.00 | 1,728.00 | 1,728.00 | -1.20% | 994,300 |
| Sep 19, 2025 | 1,747.00 | 1,749.00 | 1,747.00 | 1,749.00 | 1,749.00 | 0.11% | 574,600 |
| Sep 18, 2025 | 1,748.00 | 1,749.00 | 1,747.00 | 1,747.00 | 1,747.00 | - | 667,800 |
| Sep 17, 2025 | 1,748.00 | 1,748.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.06% | 667,800 |
| Sep 16, 2025 | 1,747.00 | 1,749.00 | 1,746.00 | 1,748.00 | 1,748.00 | 0.11% | 527,300 |
| Sep 12, 2025 | 1,747.00 | 1,748.00 | 1,746.00 | 1,746.00 | 1,746.00 | - | 435,900 |
| Sep 11, 2025 | 1,746.00 | 1,747.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.06% | 435,900 |
| Sep 10, 2025 | 1,746.00 | 1,746.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.06% | 318,300 |
| Sep 9, 2025 | 1,745.00 | 1,746.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 445,000 |
| Sep 8, 2025 | 1,745.00 | 1,746.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 362,900 |
| Sep 5, 2025 | 1,745.00 | 1,746.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 1,055,800 |
| Sep 4, 2025 | 1,744.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 556,900 |
| Sep 3, 2025 | 1,744.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 645,400 |
| Sep 2, 2025 | 1,744.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 389,100 |
| Sep 1, 2025 | 1,744.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 498,400 |
| Aug 29, 2025 | 1,744.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 571,800 |
| Aug 28, 2025 | 1,744.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 407,600 |
| Aug 27, 2025 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 393,900 |
| Aug 26, 2025 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 500,500 |
| Aug 25, 2025 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 498,200 |
| Aug 22, 2025 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 357,600 |
| Aug 21, 2025 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | - | 403,200 |
| Aug 20, 2025 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 1,744.00 | -0.06% | 498,200 |
| Aug 19, 2025 | 1,744.00 | 1,745.00 | 1,743.00 | 1,745.00 | 1,745.00 | 0.11% | 1,422,900 |
| Aug 18, 2025 | 1,743.00 | 1,744.00 | 1,743.00 | 1,743.00 | 1,743.00 | - | 897,800 |
| Aug 15, 2025 | 1,744.00 | 1,744.00 | 1,743.00 | 1,743.00 | 1,743.00 | - | 1,159,900 |
| Aug 14, 2025 | 1,743.00 | 1,744.00 | 1,743.00 | 1,743.00 | 1,743.00 | - | 1,192,900 |
| Aug 13, 2025 | 1,743.00 | 1,744.00 | 1,742.00 | 1,743.00 | 1,743.00 | 0.06% | 2,544,600 |
| Aug 12, 2025 | 1,744.00 | 1,745.00 | 1,741.00 | 1,742.00 | 1,742.00 | 5.96% | 6,257,600 |
| Aug 8, 2025 | 1,660.00 | 1,664.00 | 1,625.00 | 1,644.00 | 1,644.00 | -3.29% | 2,174,700 |
| Aug 7, 2025 | 1,789.00 | 1,821.00 | 1,673.00 | 1,700.00 | 1,700.00 | -4.71% | 2,908,000 |
| Aug 6, 2025 | 1,776.00 | 1,794.00 | 1,760.00 | 1,784.00 | 1,784.00 | 0.90% | 975,400 |
| Aug 5, 2025 | 1,776.00 | 1,776.00 | 1,743.00 | 1,768.00 | 1,768.00 | 0.06% | 1,163,100 |
| Aug 4, 2025 | 1,719.00 | 1,772.00 | 1,711.00 | 1,767.00 | 1,767.00 | 2.08% | 1,450,000 |
| Aug 1, 2025 | 1,635.00 | 1,744.00 | 1,635.00 | 1,731.00 | 1,731.00 | 4.72% | 1,297,500 |
| Jul 31, 2025 | 1,625.00 | 1,656.00 | 1,623.00 | 1,653.00 | 1,653.00 | 1.85% | 614,000 |
| Jul 30, 2025 | 1,600.00 | 1,623.00 | 1,596.00 | 1,623.00 | 1,623.00 | 1.69% | 378,700 |
| Jul 29, 2025 | 1,592.00 | 1,606.00 | 1,583.00 | 1,596.00 | 1,596.00 | 0.06% | 331,700 |
| Jul 28, 2025 | 1,610.00 | 1,614.00 | 1,591.00 | 1,595.00 | 1,595.00 | -0.75% | 550,700 |
| Jul 25, 2025 | 1,604.00 | 1,615.00 | 1,592.00 | 1,607.00 | 1,607.00 | -0.25% | 562,600 |
| Jul 24, 2025 | 1,570.00 | 1,630.00 | 1,558.00 | 1,611.00 | 1,611.00 | 1.70% | 1,121,300 |
| Jul 23, 2025 | 1,541.00 | 1,595.00 | 1,533.00 | 1,584.00 | 1,584.00 | 3.33% | 915,200 |
| Jul 22, 2025 | 1,532.00 | 1,547.00 | 1,529.00 | 1,533.00 | 1,533.00 | 0.07% | 277,700 |
| Jul 18, 2025 | 1,550.00 | 1,552.00 | 1,531.00 | 1,532.00 | 1,532.00 | -0.78% | 241,400 |
| Jul 17, 2025 | 1,554.00 | 1,563.00 | 1,541.00 | 1,544.00 | 1,544.00 | -0.26% | 281,600 |
| Jul 16, 2025 | 1,567.00 | 1,568.00 | 1,548.00 | 1,548.00 | 1,548.00 | -1.28% | 285,700 |
| Jul 15, 2025 | 1,576.00 | 1,585.00 | 1,558.00 | 1,568.00 | 1,568.00 | -0.51% | 420,800 |