TOA ROAD Corporation 1882
TSE · Japan · Industrial Services
¥1,557.00-31.00 (-1.95%)
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 | ¥1,557.00 | -1.95% | ¥1,583.00 | ¥1,588.00 | ¥1,557.00 | 314.40K |
| 2026-10-01 | ¥1,588.00 | +0.63% | ¥1,568.00 | ¥1,595.00 | ¥1,566.00 | 312.70K |
| 2026-09-30 | ¥1,578.00 | +1.41% | ¥1,557.00 | ¥1,581.00 | ¥1,546.00 | 419.10K |
| 2026-09-29 | ¥1,556.00 | -3.71% | ¥1,573.00 | ¥1,574.00 | ¥1,551.00 | 746.90K |
| 2026-09-28 | ¥1,616.00 | -0.25% | ¥1,634.00 | ¥1,638.00 | ¥1,616.00 | 681.10K |
| 2026-09-25 | ¥1,620.00 | +0.25% | ¥1,623.00 | ¥1,626.00 | ¥1,616.00 | 380.50K |
| 2026-09-24 | ¥1,616.00 | +0.37% | ¥1,613.00 | ¥1,620.00 | ¥1,605.00 | 357.90K |
| 2026-09-18 | ¥1,610.00 | -0.62% | ¥1,622.00 | ¥1,622.00 | ¥1,608.00 | 335.40K |
| 2026-09-17 | ¥1,620.00 | +1.12% | ¥1,609.00 | ¥1,620.00 | ¥1,607.00 | 270.10K |
| 2026-09-16 | ¥1,602.00 | +0.25% | ¥1,600.00 | ¥1,612.00 | ¥1,599.00 | 246.60K |
| 2026-09-15 | ¥1,598.00 | -0.50% | ¥1,608.00 | ¥1,611.00 | ¥1,598.00 | 218.50K |
| 2026-09-14 | ¥1,606.00 | +1.32% | ¥1,587.00 | ¥1,606.00 | ¥1,587.00 | 300.90K |
| 2026-09-11 | ¥1,585.00 | -0.44% | ¥1,570.00 | ¥1,593.00 | ¥1,565.00 | 421.70K |
| 2026-09-10 | ¥1,592.00 | -0.81% | ¥1,597.00 | ¥1,601.00 | ¥1,585.00 | 423.00K |
| 2026-09-09 | ¥1,605.00 | -0.43% | ¥1,610.00 | ¥1,613.00 | ¥1,596.00 | 347.30K |
| 2026-09-08 | ¥1,612.00 | -0.12% | ¥1,613.00 | ¥1,620.00 | ¥1,606.00 | 206.30K |
| 2026-09-07 | ¥1,614.00 | +0.31% | ¥1,612.00 | ¥1,619.00 | ¥1,604.00 | 332.80K |
| 2026-09-04 | ¥1,609.00 | -0.06% | ¥1,610.00 | ¥1,612.00 | ¥1,596.00 | 359.40K |
| 2026-09-03 | ¥1,610.00 | +0.56% | ¥1,605.00 | ¥1,617.00 | ¥1,598.00 | 414.20K |
| 2026-09-02 | ¥1,601.00 | -1.66% | ¥1,620.00 | ¥1,626.00 | ¥1,601.00 | 626.90K |
| 2026-09-01 | ¥1,628.00 | +0.18% | ¥1,623.00 | ¥1,634.00 | ¥1,617.00 | 529.60K |
| 2026-08-31 | ¥1,625.00 | -0.18% | ¥1,625.00 | ¥1,630.00 | ¥1,615.00 | 382.30K |
| 2026-08-28 | ¥1,628.00 | -0.18% | ¥1,632.00 | ¥1,634.00 | ¥1,621.00 | 319.80K |
| 2026-08-27 | ¥1,631.00 | +0.06% | ¥1,635.00 | ¥1,640.00 | ¥1,622.00 | 444.10K |
| 2026-08-26 | ¥1,630.00 | +0.62% | ¥1,622.00 | ¥1,637.00 | ¥1,621.00 | 307.40K |
| 2026-08-25 | ¥1,620.00 | -0.43% | ¥1,637.00 | ¥1,640.00 | ¥1,619.00 | 376.80K |
| 2026-08-24 | ¥1,627.00 | +0.49% | ¥1,621.00 | ¥1,632.00 | ¥1,618.00 | 431.80K |
| 2026-08-21 | ¥1,619.00 | -0.06% | ¥1,615.00 | ¥1,622.00 | ¥1,611.00 | 321.40K |
| 2026-08-20 | ¥1,620.00 | +1.50% | ¥1,604.00 | ¥1,621.00 | ¥1,601.00 | 266.50K |
| 2026-08-19 | ¥1,596.00 | -1.24% | ¥1,616.00 | ¥1,616.00 | ¥1,589.00 | 564.40K |
| 2026-08-18 | ¥1,616.00 | -0.25% | ¥1,620.00 | ¥1,624.00 | ¥1,611.00 | 298.30K |
| 2026-08-17 | ¥1,620.00 | -0.06% | ¥1,630.00 | ¥1,635.00 | ¥1,618.00 | 331.00K |
| 2026-08-14 | ¥1,621.00 | +0.12% | ¥1,609.00 | ¥1,623.00 | ¥1,607.00 | 326.00K |
| 2026-08-13 | ¥1,619.00 | +1.44% | ¥1,599.00 | ¥1,619.00 | ¥1,598.00 | 324.70K |
| 2026-08-12 | ¥1,596.00 | 0.00% | ¥1,597.00 | ¥1,605.00 | ¥1,591.00 | 263.20K |
| 2026-08-10 | ¥1,596.00 | +0.50% | ¥1,587.00 | ¥1,607.00 | ¥1,582.00 | 272.50K |
| 2026-08-07 | ¥1,588.00 | -0.06% | ¥1,585.00 | ¥1,600.00 | ¥1,584.00 | 322.40K |
| 2026-08-06 | ¥1,589.00 | -0.44% | ¥1,601.00 | ¥1,606.00 | ¥1,579.00 | 437.50K |
| 2026-08-05 | ¥1,596.00 | -0.56% | ¥1,603.00 | ¥1,612.00 | ¥1,590.00 | 313.60K |
| 2026-08-04 | ¥1,605.00 | 0.00% | ¥1,598.00 | ¥1,618.00 | ¥1,594.00 | 353.60K |
| 2026-08-03 | ¥1,605.00 | -1.29% | ¥1,625.00 | ¥1,626.00 | ¥1,571.00 | 570.60K |
| 2026-07-31 | ¥1,626.00 | -0.91% | ¥1,640.00 | ¥1,640.00 | ¥1,617.00 | 300.50K |
| 2026-07-30 | ¥1,641.00 | +0.18% | ¥1,634.00 | ¥1,643.00 | ¥1,631.00 | 291.90K |
| 2026-07-29 | ¥1,638.00 | +0.24% | ¥1,647.00 | ¥1,654.00 | ¥1,622.00 | 474.90K |
| 2026-07-28 | ¥1,634.00 | -0.06% | ¥1,635.00 | ¥1,638.00 | ¥1,618.00 | 260.20K |
| 2026-07-27 | ¥1,635.00 | +1.93% | ¥1,611.00 | ¥1,635.00 | ¥1,610.00 | 339.60K |
| 2026-07-24 | ¥1,604.00 | 0.00% | ¥1,596.00 | ¥1,608.00 | ¥1,591.00 | 239.40K |
| 2026-07-23 | ¥1,604.00 | -0.31% | ¥1,602.00 | ¥1,610.00 | ¥1,599.00 | 308.70K |
| 2026-07-22 | ¥1,609.00 | -0.25% | ¥1,607.00 | ¥1,617.00 | ¥1,601.00 | 232.30K |
| 2026-07-21 | ¥1,613.00 | +0.88% | ¥1,602.00 | ¥1,620.00 | ¥1,602.00 | 346.20K |
| 2026-07-17 | ¥1,599.00 | -0.31% | ¥1,610.00 | ¥1,615.00 | ¥1,590.00 | 414.70K |
| 2026-07-16 | ¥1,604.00 | +0.56% | ¥1,595.00 | ¥1,621.00 | ¥1,590.00 | 279.40K |
| 2026-07-15 | ¥1,595.00 | +1.33% | ¥1,582.00 | ¥1,595.00 | ¥1,579.00 | 235.20K |
| 2026-07-14 | ¥1,574.00 | +0.45% | ¥1,578.00 | ¥1,586.00 | ¥1,571.00 | 193.20K |
| 2026-07-13 | ¥1,567.00 | -1.20% | ¥1,590.00 | ¥1,596.00 | ¥1,560.00 | 345.40K |
| 2026-07-10 | ¥1,586.00 | +0.19% | ¥1,578.00 | ¥1,595.00 | ¥1,577.00 | 341.70K |
| 2026-07-09 | ¥1,583.00 | -0.19% | ¥1,586.00 | ¥1,590.00 | ¥1,576.00 | 297.30K |
| 2026-07-08 | ¥1,586.00 | +0.06% | ¥1,587.00 | ¥1,598.00 | ¥1,575.00 | 269.00K |
| 2026-07-07 | ¥1,585.00 | +0.83% | ¥1,586.00 | ¥1,599.00 | ¥1,579.00 | 455.30K |
| 2026-07-06 | ¥1,572.00 | +1.09% | ¥1,572.00 | ¥1,583.00 | ¥1,565.00 | 271.40K |
| 2026-07-03 | ¥1,555.00 | +0.26% | ¥1,565.00 | ¥1,574.00 | ¥1,554.00 | 360.20K |
| 2026-07-02 | ¥1,551.00 | +0.98% | ¥1,546.00 | ¥1,562.00 | ¥1,542.00 | 339.00K |
| 2026-07-01 | ¥1,536.00 | -0.58% | ¥1,544.00 | ¥1,548.00 | ¥1,535.00 | 189.60K |
| 2026-06-30 | ¥1,545.00 | -0.45% | ¥1,561.00 | ¥1,562.00 | ¥1,536.00 | 224.70K |
| 2026-06-29 | ¥1,552.00 | +1.57% | ¥1,536.00 | ¥1,558.00 | ¥1,536.00 | 268.60K |
| 2026-06-26 | ¥1,528.00 | +0.86% | ¥1,520.00 | ¥1,535.00 | ¥1,516.00 | 219.10K |
| 2026-06-25 | ¥1,515.00 | -0.20% | ¥1,527.00 | ¥1,527.00 | ¥1,511.00 | 212.60K |
| 2026-06-24 | ¥1,518.00 | +0.46% | ¥1,514.00 | ¥1,523.00 | ¥1,513.00 | 161.60K |
| 2026-06-23 | ¥1,511.00 | -1.11% | ¥1,522.00 | ¥1,531.00 | ¥1,511.00 | 190.90K |
| 2026-06-22 | ¥1,528.00 | +0.79% | ¥1,520.00 | ¥1,529.00 | ¥1,510.00 | 212.80K |
| 2026-06-19 | ¥1,516.00 | -0.72% | ¥1,527.00 | ¥1,540.00 | ¥1,515.00 | 272.50K |
| 2026-06-18 | ¥1,527.00 | +0.59% | ¥1,524.00 | ¥1,547.00 | ¥1,523.00 | 214.90K |
| 2026-06-17 | ¥1,518.00 | -0.46% | ¥1,537.00 | ¥1,544.00 | ¥1,517.00 | 232.20K |
| 2026-06-16 | ¥1,525.00 | -0.72% | ¥1,530.00 | ¥1,531.00 | ¥1,516.00 | 230.30K |
| 2026-06-15 | ¥1,536.00 | +1.59% | ¥1,520.00 | ¥1,544.00 | ¥1,520.00 | 259.30K |
| 2026-06-12 | ¥1,512.00 | +0.67% | ¥1,505.00 | ¥1,519.00 | ¥1,503.00 | 229.20K |
| 2026-06-11 | ¥1,502.00 | -0.66% | ¥1,500.00 | ¥1,512.00 | ¥1,490.00 | 264.90K |
| 2026-06-10 | ¥1,512.00 | +1.14% | ¥1,504.00 | ¥1,519.00 | ¥1,499.00 | 237.60K |
| 2026-06-09 | ¥1,495.00 | -0.33% | ¥1,500.00 | ¥1,514.00 | ¥1,493.00 | 248.50K |
| 2026-06-08 | ¥1,500.00 | -0.66% | ¥1,500.00 | ¥1,508.00 | ¥1,486.00 | 287.70K |
| 2026-06-05 | ¥1,510.00 | +1.82% | ¥1,498.00 | ¥1,522.00 | ¥1,491.00 | 201.40K |
| 2026-06-04 | ¥1,483.00 | -0.20% | ¥1,482.00 | ¥1,495.00 | ¥1,478.00 | 264.80K |
| 2026-06-03 | ¥1,486.00 | -0.20% | ¥1,483.00 | ¥1,496.00 | ¥1,475.00 | 316.60K |
| 2026-06-02 | ¥1,489.00 | -1.26% | ¥1,506.00 | ¥1,506.00 | ¥1,468.00 | 598.60K |
| 2026-06-01 | ¥1,508.00 | -0.46% | ¥1,521.00 | ¥1,524.00 | ¥1,506.00 | 275.40K |
| 2026-05-29 | ¥1,515.00 | -0.13% | ¥1,519.00 | ¥1,529.00 | ¥1,512.00 | 214.30K |
| 2026-05-28 | ¥1,517.00 | +0.33% | ¥1,519.00 | ¥1,528.00 | ¥1,507.00 | 198.90K |
| 2026-05-27 | ¥1,512.00 | -0.59% | ¥1,521.00 | ¥1,532.00 | ¥1,512.00 | 198.50K |
| 2026-05-26 | ¥1,521.00 | +0.07% | ¥1,519.00 | ¥1,539.00 | ¥1,507.00 | 225.10K |
| 2026-05-25 | ¥1,520.00 | +0.26% | ¥1,515.00 | ¥1,527.00 | ¥1,511.00 | 217.50K |