Toda Corporation 1860
TSE · Japan · Industrial Services
¥1,404.00-25.00 (-1.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,404.00 | -1.75% | ¥1,427.00 | ¥1,428.00 | ¥1,404.00 | 685.30K |
| 2026-10-01 | ¥1,429.00 | -0.94% | ¥1,435.00 | ¥1,445.50 | ¥1,420.00 | 1.04M |
| 2026-09-30 | ¥1,442.50 | +0.66% | ¥1,442.00 | ¥1,446.00 | ¥1,432.50 | 814.50K |
| 2026-09-29 | ¥1,433.00 | -3.79% | ¥1,456.00 | ¥1,460.50 | ¥1,432.50 | 653.50K |
| 2026-09-28 | ¥1,489.50 | -0.10% | ¥1,506.00 | ¥1,506.00 | ¥1,489.50 | 682.90K |
| 2026-09-25 | ¥1,491.00 | -1.16% | ¥1,510.00 | ¥1,513.50 | ¥1,488.00 | 701.00K |
| 2026-09-24 | ¥1,508.50 | -0.66% | ¥1,518.50 | ¥1,522.00 | ¥1,500.50 | 668.30K |
| 2026-09-18 | ¥1,518.50 | -0.49% | ¥1,524.50 | ¥1,537.50 | ¥1,500.50 | 1.07M |
| 2026-09-17 | ¥1,526.00 | +2.11% | ¥1,515.00 | ¥1,526.00 | ¥1,509.00 | 455.10K |
| 2026-09-16 | ¥1,494.50 | +1.18% | ¥1,488.50 | ¥1,506.00 | ¥1,480.00 | 402.20K |
| 2026-09-15 | ¥1,477.00 | -0.64% | ¥1,488.00 | ¥1,490.50 | ¥1,472.50 | 552.90K |
| 2026-09-14 | ¥1,486.50 | +0.99% | ¥1,486.00 | ¥1,496.50 | ¥1,474.50 | 546.20K |
| 2026-09-11 | ¥1,472.00 | -1.01% | ¥1,461.50 | ¥1,488.50 | ¥1,458.00 | 849.40K |
| 2026-09-10 | ¥1,487.00 | -2.75% | ¥1,509.50 | ¥1,521.00 | ¥1,484.00 | 800.50K |
| 2026-09-09 | ¥1,529.00 | +1.02% | ¥1,508.00 | ¥1,534.50 | ¥1,506.50 | 620.10K |
| 2026-09-08 | ¥1,513.50 | +0.46% | ¥1,510.00 | ¥1,527.50 | ¥1,498.00 | 938.80K |
| 2026-09-07 | ¥1,506.50 | -0.56% | ¥1,527.50 | ¥1,530.00 | ¥1,506.50 | 755.40K |
| 2026-09-04 | ¥1,515.00 | -1.75% | ¥1,528.00 | ¥1,530.00 | ¥1,507.50 | 938.20K |
| 2026-09-03 | ¥1,542.00 | +0.49% | ¥1,544.00 | ¥1,548.50 | ¥1,530.50 | 690.10K |
| 2026-09-02 | ¥1,534.50 | -2.14% | ¥1,554.50 | ¥1,563.50 | ¥1,525.50 | 882.20K |
| 2026-09-01 | ¥1,568.00 | +2.25% | ¥1,533.50 | ¥1,568.50 | ¥1,531.00 | 1.00M |
| 2026-08-31 | ¥1,533.50 | +1.02% | ¥1,515.00 | ¥1,536.00 | ¥1,510.00 | 1.44M |
| 2026-08-28 | ¥1,518.00 | -0.26% | ¥1,521.00 | ¥1,521.00 | ¥1,510.00 | 576.30K |
| 2026-08-27 | ¥1,522.00 | +0.13% | ¥1,525.00 | ¥1,525.50 | ¥1,511.00 | 576.00K |
| 2026-08-26 | ¥1,520.00 | +0.33% | ¥1,510.00 | ¥1,536.50 | ¥1,509.50 | 820.00K |
| 2026-08-25 | ¥1,515.00 | -0.56% | ¥1,531.00 | ¥1,537.50 | ¥1,507.50 | 880.00K |
| 2026-08-24 | ¥1,523.50 | +2.04% | ¥1,494.00 | ¥1,528.00 | ¥1,494.00 | 1.23M |
| 2026-08-21 | ¥1,493.00 | +0.23% | ¥1,492.50 | ¥1,500.00 | ¥1,479.50 | 865.80K |
| 2026-08-20 | ¥1,489.50 | +1.57% | ¥1,478.00 | ¥1,491.50 | ¥1,463.00 | 997.90K |
| 2026-08-19 | ¥1,466.50 | -1.91% | ¥1,490.50 | ¥1,493.50 | ¥1,462.00 | 1.14M |
| 2026-08-18 | ¥1,495.00 | -0.43% | ¥1,511.50 | ¥1,516.50 | ¥1,495.00 | 980.80K |
| 2026-08-17 | ¥1,501.50 | +0.98% | ¥1,494.00 | ¥1,512.00 | ¥1,491.00 | 593.70K |
| 2026-08-14 | ¥1,487.00 | -0.10% | ¥1,482.50 | ¥1,491.50 | ¥1,472.00 | 622.40K |
| 2026-08-13 | ¥1,488.50 | +1.05% | ¥1,473.00 | ¥1,496.50 | ¥1,470.00 | 1.30M |
| 2026-08-12 | ¥1,473.00 | +0.82% | ¥1,467.00 | ¥1,475.00 | ¥1,457.00 | 1.04M |
| 2026-08-10 | ¥1,461.00 | -1.91% | ¥1,496.00 | ¥1,499.50 | ¥1,455.50 | 1.19M |
| 2026-08-07 | ¥1,489.50 | -0.37% | ¥1,487.00 | ¥1,545.50 | ¥1,478.00 | 1.33M |
| 2026-08-06 | ¥1,495.00 | +0.17% | ¥1,498.50 | ¥1,511.00 | ¥1,483.50 | 857.90K |
| 2026-08-05 | ¥1,492.50 | +0.74% | ¥1,492.50 | ¥1,504.00 | ¥1,474.00 | 760.20K |
| 2026-08-04 | ¥1,481.50 | -0.20% | ¥1,483.50 | ¥1,498.00 | ¥1,478.50 | 817.20K |
| 2026-08-03 | ¥1,484.50 | -0.40% | ¥1,516.50 | ¥1,516.50 | ¥1,469.00 | 1.47M |
| 2026-07-31 | ¥1,490.50 | +0.20% | ¥1,490.00 | ¥1,506.50 | ¥1,470.50 | 1.05M |
| 2026-07-30 | ¥1,487.50 | -1.10% | ¥1,488.50 | ¥1,508.50 | ¥1,484.00 | 1.11M |
| 2026-07-29 | ¥1,504.00 | -1.09% | ¥1,534.50 | ¥1,534.50 | ¥1,485.50 | 1.28M |
| 2026-07-28 | ¥1,520.50 | -1.52% | ¥1,531.00 | ¥1,543.00 | ¥1,517.50 | 831.00K |
| 2026-07-27 | ¥1,544.00 | +1.25% | ¥1,543.00 | ¥1,548.00 | ¥1,522.50 | 722.70K |
| 2026-07-24 | ¥1,525.00 | -1.17% | ¥1,528.50 | ¥1,539.00 | ¥1,518.50 | 695.00K |
| 2026-07-23 | ¥1,543.00 | +1.28% | ¥1,528.50 | ¥1,548.50 | ¥1,528.50 | 893.20K |
| 2026-07-22 | ¥1,523.50 | -0.07% | ¥1,504.00 | ¥1,546.00 | ¥1,500.00 | 1.04M |
| 2026-07-21 | ¥1,524.50 | +1.67% | ¥1,525.50 | ¥1,537.00 | ¥1,504.50 | 1.20M |
| 2026-07-17 | ¥1,499.50 | -0.86% | ¥1,501.50 | ¥1,517.00 | ¥1,483.00 | 1.13M |
| 2026-07-16 | ¥1,512.50 | -0.20% | ¥1,520.00 | ¥1,538.00 | ¥1,509.00 | 832.40K |
| 2026-07-15 | ¥1,515.50 | +0.66% | ¥1,521.00 | ¥1,531.50 | ¥1,492.50 | 925.00K |
| 2026-07-14 | ¥1,505.50 | -0.50% | ¥1,526.50 | ¥1,527.50 | ¥1,497.00 | 809.40K |
| 2026-07-13 | ¥1,513.00 | -2.89% | ¥1,558.00 | ¥1,568.50 | ¥1,505.50 | 1.13M |
| 2026-07-10 | ¥1,558.00 | -1.92% | ¥1,600.00 | ¥1,607.50 | ¥1,552.00 | 1.13M |
| 2026-07-09 | ¥1,588.50 | -0.53% | ¥1,604.00 | ¥1,628.50 | ¥1,582.00 | 1.09M |
| 2026-07-08 | ¥1,597.00 | -0.50% | ¥1,587.00 | ¥1,605.50 | ¥1,577.00 | 814.50K |
| 2026-07-07 | ¥1,605.00 | -1.53% | ¥1,630.50 | ¥1,645.50 | ¥1,598.00 | 864.00K |
| 2026-07-06 | ¥1,630.00 | +0.87% | ¥1,627.50 | ¥1,643.00 | ¥1,616.50 | 758.70K |
| 2026-07-03 | ¥1,616.00 | +0.59% | ¥1,622.00 | ¥1,626.00 | ¥1,595.50 | 694.30K |
| 2026-07-02 | ¥1,606.50 | -0.03% | ¥1,602.00 | ¥1,626.00 | ¥1,580.50 | 1.21M |
| 2026-07-01 | ¥1,607.00 | -1.32% | ¥1,657.00 | ¥1,657.00 | ¥1,596.50 | 1.76M |
| 2026-06-30 | ¥1,628.50 | -0.18% | ¥1,644.00 | ¥1,650.50 | ¥1,619.50 | 1.13M |
| 2026-06-29 | ¥1,631.50 | +0.46% | ¥1,611.50 | ¥1,633.50 | ¥1,607.00 | 953.50K |
| 2026-06-26 | ¥1,624.00 | +0.90% | ¥1,616.00 | ¥1,632.00 | ¥1,608.50 | 846.70K |
| 2026-06-25 | ¥1,609.50 | +0.63% | ¥1,629.50 | ¥1,629.50 | ¥1,609.50 | 803.10K |
| 2026-06-24 | ¥1,599.50 | +0.72% | ¥1,590.00 | ¥1,609.00 | ¥1,582.00 | 911.60K |
| 2026-06-23 | ¥1,588.00 | -1.85% | ¥1,620.50 | ¥1,632.00 | ¥1,582.00 | 1.16M |
| 2026-06-22 | ¥1,618.00 | -0.95% | ¥1,602.50 | ¥1,626.50 | ¥1,581.50 | 1.17M |
| 2026-06-19 | ¥1,633.50 | +0.12% | ¥1,625.50 | ¥1,639.50 | ¥1,615.00 | 1.18M |
| 2026-06-18 | ¥1,631.50 | +1.62% | ¥1,605.50 | ¥1,640.50 | ¥1,605.50 | 639.30K |
| 2026-06-17 | ¥1,605.50 | +1.49% | ¥1,610.00 | ¥1,624.00 | ¥1,585.50 | 594.10K |
| 2026-06-16 | ¥1,582.00 | -1.40% | ¥1,597.00 | ¥1,597.00 | ¥1,565.00 | 1.04M |
| 2026-06-15 | ¥1,604.50 | +4.87% | ¥1,562.00 | ¥1,604.50 | ¥1,562.00 | 1.34M |
| 2026-06-12 | ¥1,530.00 | +0.39% | ¥1,536.50 | ¥1,553.50 | ¥1,528.00 | 802.30K |
| 2026-06-11 | ¥1,524.00 | -0.97% | ¥1,539.50 | ¥1,548.50 | ¥1,510.00 | 677.50K |
| 2026-06-10 | ¥1,539.00 | +0.79% | ¥1,525.00 | ¥1,539.50 | ¥1,520.00 | 678.40K |
| 2026-06-09 | ¥1,527.00 | +0.36% | ¥1,529.00 | ¥1,547.00 | ¥1,512.00 | 588.60K |
| 2026-06-08 | ¥1,521.50 | -0.10% | ¥1,508.50 | ¥1,524.00 | ¥1,482.50 | 855.10K |
| 2026-06-05 | ¥1,523.00 | -1.01% | ¥1,525.00 | ¥1,546.50 | ¥1,510.00 | 884.70K |
| 2026-06-04 | ¥1,538.50 | -1.85% | ¥1,562.50 | ¥1,563.50 | ¥1,529.00 | 754.70K |
| 2026-06-03 | ¥1,567.50 | -1.14% | ¥1,585.00 | ¥1,590.00 | ¥1,559.50 | 984.20K |
| 2026-06-02 | ¥1,585.50 | -0.75% | ¥1,609.00 | ¥1,610.00 | ¥1,529.00 | 1.43M |
| 2026-06-01 | ¥1,597.50 | +2.63% | ¥1,550.00 | ¥1,600.50 | ¥1,542.00 | 1.45M |
| 2026-05-29 | ¥1,556.50 | +2.33% | ¥1,534.50 | ¥1,557.00 | ¥1,509.50 | 1.40M |
| 2026-05-28 | ¥1,521.00 | +3.19% | ¥1,503.00 | ¥1,546.50 | ¥1,491.00 | 1.37M |
| 2026-05-27 | ¥1,474.00 | -0.03% | ¥1,482.00 | ¥1,492.50 | ¥1,460.50 | 782.40K |
| 2026-05-26 | ¥1,474.50 | +1.41% | ¥1,450.00 | ¥1,485.50 | ¥1,439.00 | 969.70K |
| 2026-05-25 | ¥1,454.00 | +0.38% | ¥1,455.00 | ¥1,490.00 | ¥1,446.00 | 970.60K |