Toda Kogyo Corp. 4100
TSE · Japan · Producer Manufacturing
¥2,028.00+28.00 (+1.40%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,028.00 | +1.40% | ¥1,990.00 | ¥2,046.00 | ¥1,971.00 | 61.00K |
| 2026-09-30 | ¥2,000.00 | +5.82% | ¥1,929.00 | ¥2,063.00 | ¥1,929.00 | 156.60K |
| 2026-09-29 | ¥1,890.00 | +0.59% | ¥1,874.00 | ¥1,918.00 | ¥1,831.00 | 64.20K |
| 2026-09-28 | ¥1,879.00 | -1.93% | ¥1,916.00 | ¥1,946.00 | ¥1,875.00 | 55.20K |
| 2026-09-25 | ¥1,916.00 | +3.29% | ¥1,872.00 | ¥1,939.00 | ¥1,810.00 | 108.50K |
| 2026-09-24 | ¥1,855.00 | +6.30% | ¥1,764.00 | ¥1,874.00 | ¥1,764.00 | 82.70K |
| 2026-09-18 | ¥1,745.00 | +4.05% | ¥1,690.00 | ¥1,770.00 | ¥1,688.00 | 70.20K |
| 2026-09-17 | ¥1,677.00 | +4.49% | ¥1,605.00 | ¥1,698.00 | ¥1,605.00 | 68.40K |
| 2026-09-16 | ¥1,605.00 | -1.71% | ¥1,649.00 | ¥1,659.00 | ¥1,602.00 | 91.70K |
| 2026-09-15 | ¥1,633.00 | +4.81% | ¥1,558.00 | ¥1,653.00 | ¥1,555.00 | 80.00K |
| 2026-09-14 | ¥1,558.00 | -4.30% | ¥1,588.00 | ¥1,627.00 | ¥1,555.00 | 63.70K |
| 2026-09-11 | ¥1,628.00 | +0.43% | ¥1,581.00 | ¥1,643.00 | ¥1,545.00 | 117.40K |
| 2026-09-10 | ¥1,621.00 | +0.19% | ¥1,604.00 | ¥1,629.00 | ¥1,595.00 | 34.40K |
| 2026-09-09 | ¥1,618.00 | +1.95% | ¥1,580.00 | ¥1,634.00 | ¥1,575.00 | 24.60K |
| 2026-09-08 | ¥1,587.00 | -2.88% | ¥1,623.00 | ¥1,643.00 | ¥1,585.00 | 25.60K |
| 2026-09-07 | ¥1,634.00 | +3.81% | ¥1,588.00 | ¥1,652.00 | ¥1,580.00 | 33.70K |
| 2026-09-04 | ¥1,574.00 | +0.90% | ¥1,588.00 | ¥1,608.00 | ¥1,570.00 | 34.60K |
| 2026-09-03 | ¥1,560.00 | -0.32% | ¥1,579.00 | ¥1,632.00 | ¥1,553.00 | 50.30K |
| 2026-09-02 | ¥1,565.00 | -5.09% | ¥1,607.00 | ¥1,607.00 | ¥1,562.00 | 55.00K |
| 2026-09-01 | ¥1,649.00 | -0.30% | ¥1,649.00 | ¥1,658.00 | ¥1,606.00 | 34.70K |
| 2026-08-31 | ¥1,654.00 | +7.33% | ¥1,528.00 | ¥1,655.00 | ¥1,520.00 | 75.30K |
| 2026-08-28 | ¥1,541.00 | -1.47% | ¥1,573.00 | ¥1,591.00 | ¥1,539.00 | 26.10K |
| 2026-08-27 | ¥1,564.00 | +1.16% | ¥1,559.00 | ¥1,584.00 | ¥1,530.00 | 36.10K |
| 2026-08-26 | ¥1,546.00 | -2.15% | ¥1,580.00 | ¥1,580.00 | ¥1,542.00 | 30.60K |
| 2026-08-25 | ¥1,580.00 | -1.50% | ¥1,590.00 | ¥1,616.00 | ¥1,561.00 | 25.20K |
| 2026-08-24 | ¥1,604.00 | +3.82% | ¥1,545.00 | ¥1,625.00 | ¥1,532.00 | 62.90K |
| 2026-08-21 | ¥1,545.00 | +1.11% | ¥1,521.00 | ¥1,554.00 | ¥1,480.00 | 35.90K |
| 2026-08-20 | ¥1,528.00 | +2.96% | ¥1,506.00 | ¥1,530.00 | ¥1,485.00 | 40.00K |
| 2026-08-19 | ¥1,484.00 | -4.87% | ¥1,514.00 | ¥1,531.00 | ¥1,482.00 | 53.30K |
| 2026-08-18 | ¥1,560.00 | -1.14% | ¥1,581.00 | ¥1,598.00 | ¥1,553.00 | 36.20K |
| 2026-08-17 | ¥1,578.00 | 0.00% | ¥1,578.00 | ¥1,603.00 | ¥1,565.00 | 40.00K |
| 2026-08-14 | ¥1,578.00 | -0.75% | ¥1,563.00 | ¥1,622.00 | ¥1,552.00 | 56.60K |
| 2026-08-13 | ¥1,590.00 | +3.99% | ¥1,522.00 | ¥1,593.00 | ¥1,520.00 | 47.20K |
| 2026-08-12 | ¥1,529.00 | -1.35% | ¥1,529.00 | ¥1,543.00 | ¥1,488.00 | 61.00K |
| 2026-08-10 | ¥1,550.00 | +0.65% | ¥1,511.00 | ¥1,608.00 | ¥1,501.00 | 76.20K |
| 2026-08-07 | ¥1,540.00 | +0.39% | ¥1,574.00 | ¥1,574.00 | ¥1,460.00 | 73.00K |
| 2026-08-06 | ¥1,534.00 | -1.86% | ¥1,547.00 | ¥1,603.00 | ¥1,517.00 | 90.50K |
| 2026-08-05 | ¥1,563.00 | +8.54% | ¥1,458.00 | ¥1,575.00 | ¥1,458.00 | 99.60K |
| 2026-08-04 | ¥1,440.00 | +2.71% | ¥1,430.00 | ¥1,463.00 | ¥1,430.00 | 36.50K |
| 2026-08-03 | ¥1,402.00 | -0.07% | ¥1,410.00 | ¥1,439.00 | ¥1,342.00 | 85.60K |
| 2026-07-31 | ¥1,403.00 | +7.02% | ¥1,363.00 | ¥1,457.00 | ¥1,350.00 | 101.10K |
| 2026-07-30 | ¥1,311.00 | +4.21% | ¥1,275.00 | ¥1,323.00 | ¥1,250.00 | 44.40K |
| 2026-07-29 | ¥1,258.00 | -4.84% | ¥1,327.00 | ¥1,346.00 | ¥1,250.00 | 103.20K |
| 2026-07-28 | ¥1,322.00 | -6.24% | ¥1,390.00 | ¥1,391.00 | ¥1,322.00 | 77.80K |
| 2026-07-27 | ¥1,410.00 | -0.28% | ¥1,421.00 | ¥1,439.00 | ¥1,386.00 | 28.50K |
| 2026-07-24 | ¥1,414.00 | -4.97% | ¥1,466.00 | ¥1,499.00 | ¥1,405.00 | 26.00K |
| 2026-07-23 | ¥1,488.00 | +1.57% | ¥1,466.00 | ¥1,510.00 | ¥1,466.00 | 30.70K |
| 2026-07-22 | ¥1,465.00 | +4.49% | ¥1,432.00 | ¥1,507.00 | ¥1,430.00 | 71.70K |
| 2026-07-21 | ¥1,402.00 | +3.32% | ¥1,387.00 | ¥1,429.00 | ¥1,354.00 | 53.50K |
| 2026-07-17 | ¥1,357.00 | -6.93% | ¥1,448.00 | ¥1,448.00 | ¥1,315.00 | 120.80K |
| 2026-07-16 | ¥1,458.00 | -2.54% | ¥1,492.00 | ¥1,502.00 | ¥1,458.00 | 35.40K |
| 2026-07-15 | ¥1,496.00 | +1.91% | ¥1,441.00 | ¥1,519.00 | ¥1,441.00 | 42.90K |
| 2026-07-14 | ¥1,468.00 | +1.52% | ¥1,443.00 | ¥1,492.00 | ¥1,421.00 | 44.30K |
| 2026-07-13 | ¥1,446.00 | -3.79% | ¥1,511.00 | ¥1,523.00 | ¥1,442.00 | 45.60K |
| 2026-07-10 | ¥1,503.00 | +5.03% | ¥1,461.00 | ¥1,527.00 | ¥1,457.00 | 62.70K |
| 2026-07-09 | ¥1,431.00 | +0.77% | ¥1,444.00 | ¥1,444.00 | ¥1,412.00 | 40.20K |
| 2026-07-08 | ¥1,420.00 | -4.95% | ¥1,483.00 | ¥1,483.00 | ¥1,418.00 | 148.80K |
| 2026-07-07 | ¥1,494.00 | -3.68% | ¥1,583.00 | ¥1,583.00 | ¥1,491.00 | 67.50K |
| 2026-07-06 | ¥1,551.00 | -5.20% | ¥1,636.00 | ¥1,637.00 | ¥1,546.00 | 66.00K |
| 2026-07-03 | ¥1,636.00 | +2.57% | ¥1,595.00 | ¥1,636.00 | ¥1,543.00 | 69.50K |
| 2026-07-02 | ¥1,595.00 | -3.86% | ¥1,641.00 | ¥1,657.00 | ¥1,591.00 | 60.20K |
| 2026-07-01 | ¥1,659.00 | -1.07% | ¥1,683.00 | ¥1,711.00 | ¥1,639.00 | 66.60K |
| 2026-06-30 | ¥1,677.00 | +2.07% | ¥1,670.00 | ¥1,712.00 | ¥1,622.00 | 46.40K |
| 2026-06-29 | ¥1,643.00 | -2.38% | ¥1,683.00 | ¥1,683.00 | ¥1,603.00 | 59.80K |
| 2026-06-26 | ¥1,683.00 | -7.83% | ¥1,803.00 | ¥1,803.00 | ¥1,662.00 | 68.70K |
| 2026-06-25 | ¥1,826.00 | +2.82% | ¥1,840.00 | ¥1,851.00 | ¥1,785.00 | 73.40K |
| 2026-06-24 | ¥1,776.00 | -7.02% | ¥1,870.00 | ¥1,905.00 | ¥1,766.00 | 135.60K |
| 2026-06-23 | ¥1,910.00 | -1.55% | ¥1,938.00 | ¥1,998.00 | ¥1,901.00 | 99.50K |
| 2026-06-22 | ¥1,940.00 | +2.70% | ¥1,880.00 | ¥1,974.00 | ¥1,875.00 | 89.60K |
| 2026-06-19 | ¥1,889.00 | -5.97% | ¥2,008.00 | ¥2,023.00 | ¥1,880.00 | 147.40K |
| 2026-06-18 | ¥2,009.00 | +9.48% | ¥1,850.00 | ¥2,075.00 | ¥1,831.00 | 303.20K |
| 2026-06-17 | ¥1,835.00 | +3.26% | ¥1,750.00 | ¥1,985.00 | ¥1,745.00 | 209.00K |
| 2026-06-16 | ¥1,777.00 | +2.42% | ¥1,775.00 | ¥1,874.00 | ¥1,710.00 | 203.70K |
| 2026-06-15 | ¥1,735.00 | +11.79% | ¥1,590.00 | ¥1,785.00 | ¥1,578.00 | 268.30K |
| 2026-06-12 | ¥1,552.00 | -2.76% | ¥1,625.00 | ¥1,659.00 | ¥1,535.00 | 157.20K |
| 2026-06-11 | ¥1,596.00 | -3.56% | ¥1,604.00 | ¥1,616.00 | ¥1,540.00 | 98.60K |
| 2026-06-10 | ¥1,655.00 | -4.34% | ¥1,700.00 | ¥1,726.00 | ¥1,604.00 | 129.90K |
| 2026-06-09 | ¥1,730.00 | +1.88% | ¥1,715.00 | ¥1,787.00 | ¥1,652.00 | 150.10K |
| 2026-06-08 | ¥1,698.00 | -8.27% | ¥1,700.00 | ¥1,736.00 | ¥1,672.00 | 136.50K |
| 2026-06-05 | ¥1,851.00 | +5.23% | ¥1,730.00 | ¥1,854.00 | ¥1,696.00 | 119.60K |
| 2026-06-04 | ¥1,759.00 | -4.19% | ¥1,809.00 | ¥1,841.00 | ¥1,746.00 | 137.60K |
| 2026-06-03 | ¥1,836.00 | -2.34% | ¥1,900.00 | ¥1,900.00 | ¥1,770.00 | 279.90K |
| 2026-06-02 | ¥1,880.00 | -3.24% | ¥1,942.00 | ¥1,973.00 | ¥1,769.00 | 475.80K |
| 2026-06-01 | ¥1,943.00 | -3.81% | ¥2,037.00 | ¥2,194.00 | ¥1,880.00 | 702.60K |
| 2026-05-29 | ¥2,020.00 | -4.81% | ¥2,199.00 | ¥2,219.00 | ¥1,948.00 | 830.10K |
| 2026-05-28 | ¥2,122.00 | +23.23% | ¥1,698.00 | ¥2,122.00 | ¥1,698.00 | 569.30K |
| 2026-05-27 | ¥1,722.00 | -10.41% | ¥2,000.00 | ¥2,055.00 | ¥1,670.00 | 351.60K |
| 2026-05-26 | ¥1,922.00 | +9.77% | ¥1,819.00 | ¥1,934.00 | ¥1,756.00 | 473.00K |
| 2026-05-25 | ¥1,751.00 | +17.12% | ¥1,525.00 | ¥1,795.00 | ¥1,521.00 | 340.10K |
| 2026-05-22 | ¥1,495.00 | +5.50% | ¥1,422.00 | ¥1,496.00 | ¥1,422.00 | 25.20K |