Toyo Drilube Co., Ltd. 4976
TSE · Japan · Process Industries
¥1,617.000.00 (0.00%)
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 | ¥1,617.00 | 0.00% | ¥1,609.00 | ¥1,617.00 | ¥1,609.00 | 200 |
| 2026-10-01 | ¥1,617.00 | +2.21% | ¥1,596.00 | ¥1,620.00 | ¥1,580.00 | 11.30K |
| 2026-09-30 | ¥1,582.00 | 0.00% | ¥1,582.00 | ¥1,582.00 | ¥1,582.00 | 0 |
| 2026-09-29 | ¥1,582.00 | 0.00% | ¥1,582.00 | ¥1,582.00 | ¥1,582.00 | 100 |
| 2026-09-28 | ¥1,582.00 | +0.44% | ¥1,600.00 | ¥1,600.00 | ¥1,582.00 | 300 |
| 2026-09-25 | ¥1,575.00 | -2.72% | ¥1,620.00 | ¥1,628.00 | ¥1,575.00 | 5.80K |
| 2026-09-24 | ¥1,619.00 | +5.13% | ¥1,580.00 | ¥1,619.00 | ¥1,579.00 | 16.00K |
| 2026-09-18 | ¥1,540.00 | +1.38% | ¥1,519.00 | ¥1,540.00 | ¥1,515.00 | 800 |
| 2026-09-17 | ¥1,519.00 | -2.75% | ¥1,549.00 | ¥1,549.00 | ¥1,511.00 | 1.60K |
| 2026-09-16 | ¥1,562.00 | -0.51% | ¥1,582.00 | ¥1,582.00 | ¥1,560.00 | 2.10K |
| 2026-09-15 | ¥1,570.00 | -3.62% | ¥1,605.00 | ¥1,605.00 | ¥1,566.00 | 600 |
| 2026-09-14 | ¥1,629.00 | -0.61% | ¥1,669.00 | ¥1,669.00 | ¥1,629.00 | 400 |
| 2026-09-11 | ¥1,639.00 | +4.93% | ¥1,580.00 | ¥1,699.00 | ¥1,571.00 | 7.10K |
| 2026-09-10 | ¥1,562.00 | -1.58% | ¥1,563.00 | ¥1,563.00 | ¥1,562.00 | 200 |
| 2026-09-09 | ¥1,587.00 | +0.38% | ¥1,585.00 | ¥1,587.00 | ¥1,585.00 | 500 |
| 2026-09-08 | ¥1,581.00 | -7.00% | ¥1,700.00 | ¥1,700.00 | ¥1,570.00 | 5.30K |
| 2026-09-07 | ¥1,700.00 | +11.70% | ¥1,500.00 | ¥1,745.00 | ¥1,500.00 | 20.10K |
| 2026-09-04 | ¥1,522.00 | -2.75% | ¥1,526.00 | ¥1,550.00 | ¥1,522.00 | 900 |
| 2026-09-03 | ¥1,565.00 | -0.57% | ¥1,580.00 | ¥1,580.00 | ¥1,491.00 | 3.10K |
| 2026-09-02 | ¥1,574.00 | +8.93% | ¥1,448.00 | ¥1,650.00 | ¥1,448.00 | 23.60K |
| 2026-09-01 | ¥1,445.00 | -1.63% | ¥1,480.00 | ¥1,480.00 | ¥1,442.00 | 1.90K |
| 2026-08-31 | ¥1,469.00 | +1.10% | ¥1,462.00 | ¥1,485.00 | ¥1,450.00 | 1.60K |
| 2026-08-28 | ¥1,453.00 | -0.48% | ¥1,460.00 | ¥1,460.00 | ¥1,450.00 | 1.40K |
| 2026-08-27 | ¥1,460.00 | +0.34% | ¥1,460.00 | ¥1,465.00 | ¥1,460.00 | 500 |
| 2026-08-26 | ¥1,455.00 | +0.90% | ¥1,442.00 | ¥1,460.00 | ¥1,442.00 | 900 |
| 2026-08-25 | ¥1,442.00 | -0.21% | ¥1,451.00 | ¥1,451.00 | ¥1,442.00 | 1.20K |
| 2026-08-24 | ¥1,445.00 | -1.77% | ¥1,472.00 | ¥1,500.00 | ¥1,440.00 | 8.90K |
| 2026-08-21 | ¥1,471.00 | -4.48% | ¥1,520.00 | ¥1,525.00 | ¥1,450.00 | 5.80K |
| 2026-08-20 | ¥1,540.00 | -3.75% | ¥1,601.00 | ¥1,601.00 | ¥1,510.00 | 6.40K |
| 2026-08-19 | ¥1,600.00 | +9.97% | ¥1,455.00 | ¥1,633.00 | ¥1,455.00 | 20.70K |
| 2026-08-18 | ¥1,455.00 | +3.26% | ¥1,409.00 | ¥1,459.00 | ¥1,409.00 | 7.80K |
| 2026-08-17 | ¥1,409.00 | +0.64% | ¥1,400.00 | ¥1,428.00 | ¥1,382.00 | 13.30K |
| 2026-08-14 | ¥1,400.00 | +4.95% | ¥1,334.00 | ¥1,428.00 | ¥1,330.00 | 15.60K |
| 2026-08-13 | ¥1,334.00 | +5.54% | ¥1,274.00 | ¥1,340.00 | ¥1,274.00 | 14.00K |
| 2026-08-12 | ¥1,264.00 | -0.78% | ¥1,264.00 | ¥1,275.00 | ¥1,264.00 | 3.10K |
| 2026-08-10 | ¥1,274.00 | -4.14% | ¥1,322.00 | ¥1,322.00 | ¥1,246.00 | 5.60K |
| 2026-08-07 | ¥1,329.00 | +1.84% | ¥1,298.00 | ¥1,329.00 | ¥1,298.00 | 3.60K |
| 2026-08-06 | ¥1,305.00 | +0.85% | ¥1,324.00 | ¥1,324.00 | ¥1,294.00 | 400 |
| 2026-08-05 | ¥1,294.00 | -1.22% | ¥1,310.00 | ¥1,310.00 | ¥1,294.00 | 200 |
| 2026-08-04 | ¥1,310.00 | +0.77% | ¥1,307.00 | ¥1,310.00 | ¥1,307.00 | 200 |
| 2026-08-03 | ¥1,300.00 | -3.49% | ¥1,334.00 | ¥1,334.00 | ¥1,300.00 | 1.70K |
| 2026-07-31 | ¥1,347.00 | +4.66% | ¥1,300.00 | ¥1,347.00 | ¥1,290.00 | 2.10K |
| 2026-07-30 | ¥1,287.00 | +1.18% | ¥1,280.00 | ¥1,287.00 | ¥1,279.00 | 400 |
| 2026-07-29 | ¥1,272.00 | -0.63% | ¥1,270.00 | ¥1,286.00 | ¥1,270.00 | 4.30K |
| 2026-07-28 | ¥1,280.00 | -3.76% | ¥1,300.00 | ¥1,300.00 | ¥1,280.00 | 3.30K |
| 2026-07-27 | ¥1,330.00 | +1.06% | ¥1,314.00 | ¥1,330.00 | ¥1,310.00 | 800 |
| 2026-07-24 | ¥1,316.00 | -0.83% | ¥1,315.00 | ¥1,339.00 | ¥1,315.00 | 1.00K |
| 2026-07-23 | ¥1,327.00 | +3.27% | ¥1,300.00 | ¥1,327.00 | ¥1,300.00 | 900 |
| 2026-07-22 | ¥1,285.00 | -1.98% | ¥1,341.00 | ¥1,341.00 | ¥1,285.00 | 4.90K |
| 2026-07-21 | ¥1,311.00 | 0.00% | ¥1,311.00 | ¥1,311.00 | ¥1,311.00 | 0 |
| 2026-07-17 | ¥1,311.00 | -2.16% | ¥1,292.00 | ¥1,311.00 | ¥1,285.00 | 4.40K |
| 2026-07-16 | ¥1,340.00 | 0.00% | ¥1,340.00 | ¥1,340.00 | ¥1,325.00 | 400 |
| 2026-07-15 | ¥1,340.00 | +2.29% | ¥1,320.00 | ¥1,340.00 | ¥1,314.00 | 1.00K |
| 2026-07-14 | ¥1,310.00 | +0.77% | ¥1,320.00 | ¥1,320.00 | ¥1,301.00 | 1.00K |
| 2026-07-13 | ¥1,300.00 | -0.76% | ¥1,310.00 | ¥1,310.00 | ¥1,300.00 | 3.20K |
| 2026-07-10 | ¥1,310.00 | +1.47% | ¥1,290.00 | ¥1,310.00 | ¥1,290.00 | 600 |
| 2026-07-09 | ¥1,291.00 | -0.69% | ¥1,291.00 | ¥1,291.00 | ¥1,291.00 | 1.20K |
| 2026-07-08 | ¥1,300.00 | 0.00% | ¥1,300.00 | ¥1,300.00 | ¥1,300.00 | 400 |
| 2026-07-07 | ¥1,300.00 | -0.08% | ¥1,300.00 | ¥1,309.00 | ¥1,295.00 | 2.10K |
| 2026-07-06 | ¥1,301.00 | +0.08% | ¥1,300.00 | ¥1,311.00 | ¥1,300.00 | 2.00K |
| 2026-07-03 | ¥1,300.00 | +1.17% | ¥1,285.00 | ¥1,300.00 | ¥1,285.00 | 300 |
| 2026-07-02 | ¥1,285.00 | -1.15% | ¥1,295.00 | ¥1,295.00 | ¥1,285.00 | 1.10K |
| 2026-07-01 | ¥1,300.00 | -1.07% | ¥1,316.00 | ¥1,316.00 | ¥1,288.00 | 1.00K |
| 2026-06-30 | ¥1,314.00 | +0.69% | ¥1,296.00 | ¥1,314.00 | ¥1,295.00 | 400 |
| 2026-06-29 | ¥1,305.00 | +1.95% | ¥1,270.00 | ¥1,305.00 | ¥1,270.00 | 600 |
| 2026-06-26 | ¥1,280.00 | -0.39% | ¥1,280.00 | ¥1,280.00 | ¥1,275.00 | 4.60K |
| 2026-06-25 | ¥1,285.00 | +0.23% | ¥1,285.00 | ¥1,285.00 | ¥1,284.00 | 500 |
| 2026-06-24 | ¥1,282.00 | -0.62% | ¥1,290.00 | ¥1,290.00 | ¥1,275.00 | 3.30K |
| 2026-06-23 | ¥1,290.00 | -0.46% | ¥1,298.00 | ¥1,298.00 | ¥1,290.00 | 800 |
| 2026-06-22 | ¥1,296.00 | -0.69% | ¥1,296.00 | ¥1,296.00 | ¥1,296.00 | 300 |
| 2026-06-19 | ¥1,305.00 | -0.08% | ¥1,305.00 | ¥1,320.00 | ¥1,305.00 | 2.30K |
| 2026-06-18 | ¥1,306.00 | -1.43% | ¥1,297.00 | ¥1,327.00 | ¥1,297.00 | 1.40K |
| 2026-06-17 | ¥1,325.00 | -0.08% | ¥1,338.00 | ¥1,338.00 | ¥1,262.00 | 1.40K |
| 2026-06-16 | ¥1,326.00 | +0.08% | ¥1,336.00 | ¥1,336.00 | ¥1,326.00 | 700 |
| 2026-06-15 | ¥1,325.00 | +1.92% | ¥1,315.00 | ¥1,337.00 | ¥1,310.00 | 1.50K |
| 2026-06-12 | ¥1,300.00 | +0.78% | ¥1,296.00 | ¥1,300.00 | ¥1,290.00 | 800 |
| 2026-06-11 | ¥1,290.00 | -0.23% | ¥1,309.00 | ¥1,309.00 | ¥1,290.00 | 400 |
| 2026-06-10 | ¥1,293.00 | -2.27% | ¥1,293.00 | ¥1,293.00 | ¥1,293.00 | 200 |
| 2026-06-09 | ¥1,323.00 | +2.64% | ¥1,290.00 | ¥1,323.00 | ¥1,263.00 | 400 |
| 2026-06-08 | ¥1,289.00 | -0.08% | ¥1,290.00 | ¥1,290.00 | ¥1,289.00 | 1.00K |
| 2026-06-05 | ¥1,290.00 | +1.57% | ¥1,300.00 | ¥1,330.00 | ¥1,280.00 | 2.90K |
| 2026-06-04 | ¥1,270.00 | -2.16% | ¥1,295.00 | ¥1,295.00 | ¥1,255.00 | 4.20K |
| 2026-06-03 | ¥1,298.00 | -1.07% | ¥1,312.00 | ¥1,312.00 | ¥1,297.00 | 3.80K |
| 2026-06-02 | ¥1,312.00 | -0.30% | ¥1,316.00 | ¥1,345.00 | ¥1,312.00 | 800 |
| 2026-06-01 | ¥1,316.00 | -0.68% | ¥1,335.00 | ¥1,345.00 | ¥1,316.00 | 1.10K |
| 2026-05-29 | ¥1,325.00 | +0.30% | ¥1,345.00 | ¥1,345.00 | ¥1,325.00 | 500 |
| 2026-05-28 | ¥1,321.00 | -1.56% | ¥1,340.00 | ¥1,340.00 | ¥1,321.00 | 800 |
| 2026-05-27 | ¥1,342.00 | -1.32% | ¥1,357.00 | ¥1,357.00 | ¥1,331.00 | 2.20K |
| 2026-05-26 | ¥1,360.00 | -0.44% | ¥1,368.00 | ¥1,369.00 | ¥1,360.00 | 3.80K |
| 2026-05-25 | ¥1,366.00 | -1.01% | ¥1,374.00 | ¥1,374.00 | ¥1,366.00 | 700 |