Toa Corporation (Construction) 1885
TSE · Japan · Industrial Services
¥2,085.00-38.00 (-1.79%)
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 | ¥2,085.00 | -1.79% | ¥2,134.00 | ¥2,147.00 | ¥2,085.00 | 308.70K |
| 2026-10-01 | ¥2,123.00 | +0.52% | ¥2,148.00 | ¥2,153.00 | ¥2,090.00 | 393.50K |
| 2026-09-30 | ¥2,112.00 | +1.29% | ¥2,109.00 | ¥2,125.00 | ¥2,092.00 | 349.00K |
| 2026-09-29 | ¥2,085.00 | -3.47% | ¥2,110.00 | ¥2,133.00 | ¥2,076.00 | 369.70K |
| 2026-09-28 | ¥2,160.00 | +0.09% | ¥2,180.00 | ¥2,192.00 | ¥2,155.00 | 364.40K |
| 2026-09-25 | ¥2,158.00 | -0.09% | ¥2,150.00 | ¥2,171.00 | ¥2,135.00 | 340.70K |
| 2026-09-24 | ¥2,160.00 | -1.32% | ¥2,212.00 | ¥2,215.00 | ¥2,160.00 | 463.00K |
| 2026-09-18 | ¥2,189.00 | -0.73% | ¥2,210.00 | ¥2,222.00 | ¥2,173.00 | 474.60K |
| 2026-09-17 | ¥2,205.00 | +1.61% | ¥2,174.00 | ¥2,205.00 | ¥2,174.00 | 366.50K |
| 2026-09-16 | ¥2,170.00 | +1.40% | ¥2,160.00 | ¥2,195.00 | ¥2,155.00 | 283.80K |
| 2026-09-15 | ¥2,140.00 | +1.13% | ¥2,102.00 | ¥2,142.00 | ¥2,092.00 | 365.20K |
| 2026-09-14 | ¥2,116.00 | +2.37% | ¥2,061.00 | ¥2,130.00 | ¥2,057.00 | 437.60K |
| 2026-09-11 | ¥2,067.00 | -0.72% | ¥2,011.00 | ¥2,083.00 | ¥2,006.00 | 497.80K |
| 2026-09-10 | ¥2,082.00 | -2.71% | ¥2,099.00 | ¥2,124.00 | ¥2,055.00 | 418.40K |
| 2026-09-09 | ¥2,140.00 | +1.71% | ¥2,100.00 | ¥2,147.00 | ¥2,095.00 | 394.60K |
| 2026-09-08 | ¥2,104.00 | -1.59% | ¥2,138.00 | ¥2,158.00 | ¥2,101.00 | 317.30K |
| 2026-09-07 | ¥2,138.00 | +2.44% | ¥2,156.00 | ¥2,169.00 | ¥2,111.00 | 527.90K |
| 2026-09-04 | ¥2,087.00 | -0.76% | ¥2,115.00 | ¥2,116.00 | ¥2,048.00 | 507.80K |
| 2026-09-03 | ¥2,103.00 | +0.77% | ¥2,097.00 | ¥2,114.00 | ¥2,078.00 | 336.70K |
| 2026-09-02 | ¥2,087.00 | -3.20% | ¥2,123.00 | ¥2,140.00 | ¥2,062.00 | 526.40K |
| 2026-09-01 | ¥2,156.00 | +1.79% | ¥2,116.00 | ¥2,156.00 | ¥2,111.00 | 514.20K |
| 2026-08-31 | ¥2,118.00 | -0.75% | ¥2,122.00 | ¥2,141.00 | ¥2,100.00 | 545.10K |
| 2026-08-28 | ¥2,134.00 | -0.42% | ¥2,120.00 | ¥2,147.00 | ¥2,110.00 | 681.40K |
| 2026-08-27 | ¥2,143.00 | +1.81% | ¥2,108.00 | ¥2,145.00 | ¥2,101.00 | 412.70K |
| 2026-08-26 | ¥2,105.00 | +1.15% | ¥2,095.00 | ¥2,113.00 | ¥2,081.00 | 363.00K |
| 2026-08-25 | ¥2,081.00 | -0.53% | ¥2,094.00 | ¥2,107.00 | ¥2,055.00 | 346.60K |
| 2026-08-24 | ¥2,092.00 | +1.80% | ¥2,036.00 | ¥2,099.00 | ¥2,020.00 | 460.90K |
| 2026-08-21 | ¥2,055.00 | +0.05% | ¥2,015.00 | ¥2,055.00 | ¥2,012.00 | 296.20K |
| 2026-08-20 | ¥2,054.00 | +3.27% | ¥2,016.00 | ¥2,060.00 | ¥2,012.00 | 416.00K |
| 2026-08-19 | ¥1,989.00 | -5.15% | ¥2,085.00 | ¥2,090.00 | ¥1,978.00 | 683.00K |
| 2026-08-18 | ¥2,097.00 | -0.62% | ¥2,105.00 | ¥2,148.00 | ¥2,081.00 | 389.50K |
| 2026-08-17 | ¥2,110.00 | +1.30% | ¥2,150.00 | ¥2,245.00 | ¥2,102.00 | 677.00K |
| 2026-08-14 | ¥2,083.00 | +1.31% | ¥2,057.00 | ¥2,097.00 | ¥2,031.00 | 476.40K |
| 2026-08-13 | ¥2,056.00 | +1.33% | ¥2,049.00 | ¥2,061.00 | ¥2,027.00 | 306.10K |
| 2026-08-12 | ¥2,029.00 | +1.15% | ¥2,046.00 | ¥2,052.00 | ¥2,006.00 | 415.50K |
| 2026-08-10 | ¥2,006.00 | -0.30% | ¥2,015.00 | ¥2,034.00 | ¥1,995.00 | 406.20K |
| 2026-08-07 | ¥2,012.00 | -2.61% | ¥2,050.00 | ¥2,080.00 | ¥2,000.00 | 526.80K |
| 2026-08-06 | ¥2,066.00 | -3.05% | ¥2,130.00 | ¥2,175.00 | ¥2,014.00 | 751.80K |
| 2026-08-05 | ¥2,131.00 | +3.60% | ¥2,070.00 | ¥2,163.00 | ¥2,068.00 | 666.90K |
| 2026-08-04 | ¥2,057.00 | +1.58% | ¥2,014.00 | ¥2,075.00 | ¥2,014.00 | 392.90K |
| 2026-08-03 | ¥2,025.00 | -0.54% | ¥2,020.00 | ¥2,037.00 | ¥1,968.00 | 352.80K |
| 2026-07-31 | ¥2,036.00 | +0.54% | ¥2,035.00 | ¥2,059.00 | ¥2,002.00 | 419.20K |
| 2026-07-30 | ¥2,025.00 | +1.76% | ¥1,977.00 | ¥2,036.00 | ¥1,952.00 | 408.40K |
| 2026-07-29 | ¥1,990.00 | -2.88% | ¥2,050.00 | ¥2,067.00 | ¥1,962.00 | 633.00K |
| 2026-07-28 | ¥2,049.00 | -1.87% | ¥2,086.00 | ¥2,086.00 | ¥2,030.00 | 339.90K |
| 2026-07-27 | ¥2,088.00 | +2.45% | ¥2,095.00 | ¥2,096.00 | ¥2,040.00 | 302.80K |
| 2026-07-24 | ¥2,038.00 | -0.92% | ¥2,045.00 | ¥2,057.00 | ¥2,022.00 | 239.50K |
| 2026-07-23 | ¥2,057.00 | +0.93% | ¥2,056.00 | ¥2,066.00 | ¥2,037.00 | 233.40K |
| 2026-07-22 | ¥2,038.00 | +0.59% | ¥2,030.00 | ¥2,064.00 | ¥2,022.00 | 324.90K |
| 2026-07-21 | ¥2,026.00 | +2.07% | ¥1,992.00 | ¥2,032.00 | ¥1,975.00 | 423.20K |
| 2026-07-17 | ¥1,985.00 | -2.46% | ¥2,015.00 | ¥2,033.00 | ¥1,931.00 | 552.90K |
| 2026-07-16 | ¥2,035.00 | -2.07% | ¥2,060.00 | ¥2,096.00 | ¥2,025.00 | 236.50K |
| 2026-07-15 | ¥2,078.00 | +2.01% | ¥2,063.00 | ¥2,122.00 | ¥2,044.00 | 321.50K |
| 2026-07-14 | ¥2,037.00 | +1.49% | ¥2,021.00 | ¥2,048.00 | ¥1,994.00 | 375.30K |
| 2026-07-13 | ¥2,007.00 | -1.86% | ¥2,047.00 | ¥2,063.00 | ¥1,995.00 | 323.20K |
| 2026-07-10 | ¥2,045.00 | -0.10% | ¥2,066.00 | ¥2,076.00 | ¥2,041.00 | 260.30K |
| 2026-07-09 | ¥2,047.00 | -0.82% | ¥2,060.00 | ¥2,070.00 | ¥2,037.00 | 255.00K |
| 2026-07-08 | ¥2,064.00 | -3.10% | ¥2,089.00 | ¥2,108.00 | ¥2,063.00 | 331.50K |
| 2026-07-07 | ¥2,130.00 | -1.30% | ¥2,170.00 | ¥2,225.00 | ¥2,130.00 | 549.50K |
| 2026-07-06 | ¥2,158.00 | +3.55% | ¥2,100.00 | ¥2,181.00 | ¥2,100.00 | 477.90K |
| 2026-07-03 | ¥2,084.00 | +1.36% | ¥2,080.00 | ¥2,098.00 | ¥2,043.00 | 260.10K |
| 2026-07-02 | ¥2,056.00 | +0.54% | ¥2,054.00 | ¥2,097.00 | ¥2,037.00 | 412.20K |
| 2026-07-01 | ¥2,045.00 | -1.26% | ¥2,075.00 | ¥2,093.00 | ¥2,035.00 | 349.60K |
| 2026-06-30 | ¥2,071.00 | -0.67% | ¥2,119.00 | ¥2,134.00 | ¥2,060.00 | 591.10K |
| 2026-06-29 | ¥2,085.00 | +0.63% | ¥2,099.00 | ¥2,125.00 | ¥2,047.00 | 513.60K |
| 2026-06-26 | ¥2,072.00 | +1.42% | ¥2,021.00 | ¥2,091.00 | ¥2,008.00 | 584.50K |
| 2026-06-25 | ¥2,043.00 | -3.40% | ¥2,165.00 | ¥2,180.00 | ¥2,043.00 | 562.20K |
| 2026-06-24 | ¥2,115.00 | +0.28% | ¥2,114.00 | ¥2,134.00 | ¥2,082.00 | 426.60K |
| 2026-06-23 | ¥2,109.00 | -4.53% | ¥2,217.00 | ¥2,230.00 | ¥2,103.00 | 400.30K |
| 2026-06-22 | ¥2,209.00 | -0.36% | ¥2,201.00 | ¥2,218.00 | ¥2,171.00 | 406.10K |
| 2026-06-19 | ¥2,217.00 | -1.60% | ¥2,240.00 | ¥2,262.00 | ¥2,186.00 | 734.10K |
| 2026-06-18 | ¥2,253.00 | -0.88% | ¥2,282.00 | ¥2,307.00 | ¥2,236.00 | 451.70K |
| 2026-06-17 | ¥2,273.00 | +0.13% | ¥2,300.00 | ¥2,339.00 | ¥2,273.00 | 331.30K |
| 2026-06-16 | ¥2,270.00 | -3.57% | ¥2,335.00 | ¥2,341.00 | ¥2,265.00 | 590.60K |
| 2026-06-15 | ¥2,354.00 | +11.51% | ¥2,161.00 | ¥2,363.00 | ¥2,159.00 | 1.16M |
| 2026-06-12 | ¥2,111.00 | +1.44% | ¥2,092.00 | ¥2,141.00 | ¥2,080.00 | 826.00K |
| 2026-06-11 | ¥2,081.00 | -2.25% | ¥2,045.00 | ¥2,088.00 | ¥2,008.00 | 607.60K |
| 2026-06-10 | ¥2,129.00 | -1.71% | ¥2,089.00 | ¥2,140.00 | ¥2,072.00 | 435.90K |
| 2026-06-09 | ¥2,166.00 | +1.69% | ¥2,154.00 | ¥2,184.00 | ¥2,131.00 | 519.50K |
| 2026-06-08 | ¥2,130.00 | -3.09% | ¥2,100.00 | ¥2,144.00 | ¥2,091.00 | 594.30K |
| 2026-06-05 | ¥2,198.00 | +1.85% | ¥2,158.00 | ¥2,210.00 | ¥2,148.00 | 416.50K |
| 2026-06-04 | ¥2,158.00 | -1.10% | ¥2,141.00 | ¥2,192.00 | ¥2,140.00 | 338.10K |
| 2026-06-03 | ¥2,182.00 | -0.05% | ¥2,200.00 | ¥2,208.00 | ¥2,140.00 | 491.00K |
| 2026-06-02 | ¥2,183.00 | -2.46% | ¥2,215.00 | ¥2,233.00 | ¥2,147.00 | 630.10K |
| 2026-06-01 | ¥2,238.00 | -4.52% | ¥2,302.00 | ¥2,327.00 | ¥2,237.00 | 555.30K |
| 2026-05-29 | ¥2,344.00 | +1.21% | ¥2,316.00 | ¥2,388.00 | ¥2,286.00 | 654.50K |
| 2026-05-28 | ¥2,316.00 | -2.36% | ¥2,351.00 | ¥2,375.00 | ¥2,281.00 | 554.10K |
| 2026-05-27 | ¥2,372.00 | -7.27% | ¥2,523.00 | ¥2,532.00 | ¥2,368.00 | 664.80K |
| 2026-05-26 | ¥2,558.00 | +3.98% | ¥2,461.00 | ¥2,614.00 | ¥2,430.00 | 715.10K |
| 2026-05-25 | ¥2,460.00 | +1.57% | ¥2,445.00 | ¥2,514.00 | ¥2,441.00 | 347.10K |