Toyobo Co., Ltd. 3101
TSE · Japan · Process Industries
¥1,647.00-18.00 (-1.08%)
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 | ¥1,647.00 | -1.08% | ¥1,650.00 | ¥1,675.00 | ¥1,643.00 | 263.90K |
| 2026-10-01 | ¥1,665.00 | -0.36% | ¥1,655.00 | ¥1,677.00 | ¥1,648.00 | 356.80K |
| 2026-09-30 | ¥1,671.00 | +1.95% | ¥1,650.00 | ¥1,680.00 | ¥1,650.00 | 332.10K |
| 2026-09-29 | ¥1,639.00 | -0.67% | ¥1,649.00 | ¥1,664.00 | ¥1,617.00 | 599.70K |
| 2026-09-28 | ¥1,650.00 | -1.67% | ¥1,674.00 | ¥1,681.00 | ¥1,642.00 | 379.70K |
| 2026-09-25 | ¥1,678.00 | +0.48% | ¥1,678.00 | ¥1,694.00 | ¥1,659.00 | 400.10K |
| 2026-09-24 | ¥1,670.00 | +1.33% | ¥1,645.00 | ¥1,673.00 | ¥1,644.00 | 412.60K |
| 2026-09-18 | ¥1,648.00 | -0.54% | ¥1,659.00 | ¥1,667.00 | ¥1,631.00 | 579.50K |
| 2026-09-17 | ¥1,657.00 | +0.55% | ¥1,657.00 | ¥1,670.00 | ¥1,647.00 | 259.20K |
| 2026-09-16 | ¥1,648.00 | +3.32% | ¥1,615.00 | ¥1,655.00 | ¥1,609.00 | 407.90K |
| 2026-09-15 | ¥1,595.00 | -1.18% | ¥1,604.00 | ¥1,625.00 | ¥1,593.00 | 366.40K |
| 2026-09-14 | ¥1,614.00 | -0.37% | ¥1,609.00 | ¥1,627.00 | ¥1,596.00 | 381.90K |
| 2026-09-11 | ¥1,620.00 | -1.16% | ¥1,600.00 | ¥1,648.00 | ¥1,590.00 | 453.70K |
| 2026-09-10 | ¥1,639.00 | +0.49% | ¥1,609.00 | ¥1,652.00 | ¥1,596.00 | 519.40K |
| 2026-09-09 | ¥1,631.00 | +3.16% | ¥1,587.00 | ¥1,640.00 | ¥1,583.00 | 470.80K |
| 2026-09-08 | ¥1,581.00 | -3.83% | ¥1,633.00 | ¥1,640.00 | ¥1,581.00 | 508.90K |
| 2026-09-07 | ¥1,644.00 | +0.49% | ¥1,650.00 | ¥1,667.00 | ¥1,636.00 | 348.60K |
| 2026-09-04 | ¥1,636.00 | -1.15% | ¥1,657.00 | ¥1,657.00 | ¥1,623.00 | 436.90K |
| 2026-09-03 | ¥1,655.00 | -1.08% | ¥1,680.00 | ¥1,707.00 | ¥1,652.00 | 494.70K |
| 2026-09-02 | ¥1,673.00 | -5.64% | ¥1,720.00 | ¥1,746.00 | ¥1,662.00 | 595.50K |
| 2026-09-01 | ¥1,773.00 | +5.91% | ¥1,665.00 | ¥1,805.00 | ¥1,656.00 | 1.06M |
| 2026-08-31 | ¥1,674.00 | +2.01% | ¥1,628.00 | ¥1,675.00 | ¥1,616.00 | 468.00K |
| 2026-08-28 | ¥1,641.00 | -1.03% | ¥1,658.00 | ¥1,663.00 | ¥1,634.00 | 495.20K |
| 2026-08-27 | ¥1,658.00 | +0.06% | ¥1,675.00 | ¥1,710.00 | ¥1,641.00 | 642.60K |
| 2026-08-26 | ¥1,657.00 | +0.42% | ¥1,650.00 | ¥1,673.00 | ¥1,636.00 | 471.40K |
| 2026-08-25 | ¥1,650.00 | +1.04% | ¥1,629.00 | ¥1,665.00 | ¥1,617.00 | 468.60K |
| 2026-08-24 | ¥1,633.00 | +0.25% | ¥1,635.00 | ¥1,653.00 | ¥1,619.00 | 449.00K |
| 2026-08-21 | ¥1,629.00 | +1.43% | ¥1,575.00 | ¥1,638.00 | ¥1,573.00 | 508.70K |
| 2026-08-20 | ¥1,606.00 | +1.97% | ¥1,590.00 | ¥1,610.00 | ¥1,583.00 | 401.40K |
| 2026-08-19 | ¥1,575.00 | -2.90% | ¥1,599.00 | ¥1,605.00 | ¥1,557.00 | 702.50K |
| 2026-08-18 | ¥1,622.00 | -2.29% | ¥1,667.00 | ¥1,698.00 | ¥1,622.00 | 509.30K |
| 2026-08-17 | ¥1,660.00 | +1.97% | ¥1,630.00 | ¥1,660.00 | ¥1,629.00 | 362.40K |
| 2026-08-14 | ¥1,628.00 | -0.67% | ¥1,641.00 | ¥1,659.00 | ¥1,615.00 | 509.60K |
| 2026-08-13 | ¥1,639.00 | +1.49% | ¥1,626.00 | ¥1,658.00 | ¥1,619.00 | 492.00K |
| 2026-08-12 | ¥1,615.00 | +1.57% | ¥1,604.00 | ¥1,632.00 | ¥1,603.00 | 424.50K |
| 2026-08-10 | ¥1,590.00 | -1.67% | ¥1,600.00 | ¥1,644.00 | ¥1,578.00 | 881.20K |
| 2026-08-07 | ¥1,617.00 | -0.86% | ¥1,636.00 | ¥1,638.00 | ¥1,580.00 | 875.10K |
| 2026-08-06 | ¥1,631.00 | -3.55% | ¥1,669.00 | ¥1,749.00 | ¥1,500.00 | 3.12M |
| 2026-08-05 | ¥1,691.00 | +6.82% | ¥1,618.00 | ¥1,702.00 | ¥1,608.00 | 655.80K |
| 2026-08-04 | ¥1,583.00 | +1.02% | ¥1,567.00 | ¥1,608.00 | ¥1,550.00 | 611.40K |
| 2026-08-03 | ¥1,567.00 | +3.09% | ¥1,560.00 | ¥1,613.00 | ¥1,528.00 | 1.20M |
| 2026-07-31 | ¥1,520.00 | +3.75% | ¥1,520.00 | ¥1,541.00 | ¥1,482.00 | 880.20K |
| 2026-07-30 | ¥1,465.00 | +0.14% | ¥1,447.00 | ¥1,508.00 | ¥1,437.00 | 660.50K |
| 2026-07-29 | ¥1,463.00 | -4.88% | ¥1,548.00 | ¥1,550.00 | ¥1,438.00 | 968.30K |
| 2026-07-28 | ¥1,538.00 | -4.59% | ¥1,582.00 | ¥1,593.00 | ¥1,529.00 | 663.60K |
| 2026-07-27 | ¥1,612.00 | 0.00% | ¥1,620.00 | ¥1,622.00 | ¥1,574.00 | 553.30K |
| 2026-07-24 | ¥1,612.00 | -3.93% | ¥1,651.00 | ¥1,655.00 | ¥1,603.00 | 534.40K |
| 2026-07-23 | ¥1,678.00 | +1.33% | ¥1,671.00 | ¥1,689.00 | ¥1,665.00 | 337.50K |
| 2026-07-22 | ¥1,656.00 | -0.12% | ¥1,680.00 | ¥1,694.00 | ¥1,646.00 | 531.90K |
| 2026-07-21 | ¥1,658.00 | +1.28% | ¥1,651.00 | ¥1,662.00 | ¥1,616.00 | 507.40K |
| 2026-07-17 | ¥1,637.00 | -5.76% | ¥1,711.00 | ¥1,716.00 | ¥1,593.00 | 900.90K |
| 2026-07-16 | ¥1,737.00 | -2.14% | ¥1,765.00 | ¥1,765.00 | ¥1,711.00 | 403.70K |
| 2026-07-15 | ¥1,775.00 | +2.01% | ¥1,749.00 | ¥1,775.00 | ¥1,734.00 | 386.10K |
| 2026-07-14 | ¥1,740.00 | +2.84% | ¥1,698.00 | ¥1,750.00 | ¥1,659.00 | 523.90K |
| 2026-07-13 | ¥1,692.00 | -2.03% | ¥1,732.00 | ¥1,753.00 | ¥1,668.00 | 722.20K |
| 2026-07-10 | ¥1,727.00 | -1.48% | ¥1,770.00 | ¥1,777.00 | ¥1,711.00 | 633.80K |
| 2026-07-09 | ¥1,753.00 | -1.07% | ¥1,777.00 | ¥1,812.00 | ¥1,729.00 | 712.30K |
| 2026-07-08 | ¥1,772.00 | -2.64% | ¥1,797.00 | ¥1,822.00 | ¥1,762.00 | 748.80K |
| 2026-07-07 | ¥1,820.00 | -0.11% | ¥1,817.00 | ¥1,840.00 | ¥1,772.00 | 961.80K |
| 2026-07-06 | ¥1,822.00 | +4.65% | ¥1,750.00 | ¥1,839.00 | ¥1,750.00 | 1.33M |
| 2026-07-03 | ¥1,741.00 | +7.74% | ¥1,613.00 | ¥1,745.00 | ¥1,611.00 | 908.90K |
| 2026-07-02 | ¥1,616.00 | +1.00% | ¥1,591.00 | ¥1,636.00 | ¥1,581.00 | 521.50K |
| 2026-07-01 | ¥1,600.00 | +0.19% | ¥1,615.00 | ¥1,623.00 | ¥1,574.00 | 542.20K |
| 2026-06-30 | ¥1,597.00 | -4.37% | ¥1,670.00 | ¥1,670.00 | ¥1,592.00 | 688.80K |
| 2026-06-29 | ¥1,670.00 | +1.33% | ¥1,670.00 | ¥1,687.00 | ¥1,634.00 | 692.20K |
| 2026-06-26 | ¥1,648.00 | -4.19% | ¥1,704.00 | ¥1,719.00 | ¥1,615.00 | 703.30K |
| 2026-06-25 | ¥1,720.00 | +1.59% | ¥1,749.00 | ¥1,750.00 | ¥1,706.00 | 530.60K |
| 2026-06-24 | ¥1,693.00 | -0.99% | ¥1,700.00 | ¥1,722.00 | ¥1,676.00 | 516.60K |
| 2026-06-23 | ¥1,710.00 | -1.04% | ¥1,746.00 | ¥1,760.00 | ¥1,710.00 | 575.80K |
| 2026-06-22 | ¥1,728.00 | -1.48% | ¥1,722.00 | ¥1,762.00 | ¥1,710.00 | 642.30K |
| 2026-06-19 | ¥1,754.00 | -1.96% | ¥1,802.00 | ¥1,820.00 | ¥1,733.00 | 586.70K |
| 2026-06-18 | ¥1,789.00 | -1.05% | ¥1,795.00 | ¥1,826.00 | ¥1,772.00 | 670.60K |
| 2026-06-17 | ¥1,808.00 | +1.69% | ¥1,773.00 | ¥1,810.00 | ¥1,770.00 | 477.10K |
| 2026-06-16 | ¥1,778.00 | +0.06% | ¥1,780.00 | ¥1,796.00 | ¥1,758.00 | 546.80K |
| 2026-06-15 | ¥1,777.00 | +2.13% | ¥1,820.00 | ¥1,828.00 | ¥1,766.00 | 592.20K |
| 2026-06-12 | ¥1,740.00 | +2.11% | ¥1,739.00 | ¥1,773.00 | ¥1,715.00 | 772.30K |
| 2026-06-11 | ¥1,704.00 | -1.39% | ¥1,672.00 | ¥1,710.00 | ¥1,650.00 | 798.10K |
| 2026-06-10 | ¥1,728.00 | +1.05% | ¥1,701.00 | ¥1,749.00 | ¥1,689.00 | 942.70K |
| 2026-06-09 | ¥1,710.00 | -0.93% | ¥1,761.00 | ¥1,776.00 | ¥1,662.00 | 1.09M |
| 2026-06-08 | ¥1,726.00 | -7.10% | ¥1,738.00 | ¥1,766.00 | ¥1,700.00 | 1.32M |
| 2026-06-05 | ¥1,858.00 | -1.17% | ¥1,842.00 | ¥1,864.00 | ¥1,776.00 | 1.06M |
| 2026-06-04 | ¥1,880.00 | +1.02% | ¥1,849.00 | ¥1,905.00 | ¥1,812.00 | 1.14M |
| 2026-06-03 | ¥1,861.00 | -0.21% | ¥1,892.00 | ¥1,899.00 | ¥1,810.00 | 1.46M |
| 2026-06-02 | ¥1,865.00 | -2.61% | ¥1,835.00 | ¥1,897.00 | ¥1,803.00 | 2.11M |
| 2026-06-01 | ¥1,915.00 | +5.80% | ¥1,844.00 | ¥1,945.00 | ¥1,781.00 | 3.01M |
| 2026-05-29 | ¥1,810.00 | +5.72% | ¥1,782.00 | ¥1,878.00 | ¥1,744.00 | 2.14M |
| 2026-05-28 | ¥1,712.00 | +2.88% | ¥1,664.00 | ¥1,719.00 | ¥1,633.00 | 705.60K |
| 2026-05-27 | ¥1,664.00 | -2.92% | ¥1,728.00 | ¥1,735.00 | ¥1,656.00 | 714.10K |
| 2026-05-26 | ¥1,714.00 | +2.57% | ¥1,711.00 | ¥1,731.00 | ¥1,677.00 | 722.70K |
| 2026-05-25 | ¥1,671.00 | +5.23% | ¥1,643.00 | ¥1,726.00 | ¥1,631.00 | 1.31M |