Toyo Tire Corporation 5105
TSE · Japan · Consumer Durables
¥3,902.00-20.00 (-0.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥3,903.00 | -0.48% | ¥3,906.00 | ¥3,920.00 | ¥3,873.00 | 182.70K |
| 2026-10-01 | ¥3,922.00 | +1.34% | ¥3,861.00 | ¥3,922.00 | ¥3,813.00 | 1.03M |
| 2026-09-30 | ¥3,870.00 | +2.14% | ¥3,838.00 | ¥3,879.00 | ¥3,816.00 | 911.80K |
| 2026-09-29 | ¥3,789.00 | -2.85% | ¥3,869.00 | ¥3,897.00 | ¥3,786.00 | 1.04M |
| 2026-09-28 | ¥3,900.00 | +0.75% | ¥3,904.00 | ¥3,933.00 | ¥3,883.00 | 1.51M |
| 2026-09-25 | ¥3,871.00 | +0.97% | ¥3,860.00 | ¥3,871.00 | ¥3,814.00 | 1.25M |
| 2026-09-24 | ¥3,834.00 | +0.79% | ¥3,874.00 | ¥3,883.00 | ¥3,812.00 | 1.17M |
| 2026-09-18 | ¥3,804.00 | -0.05% | ¥3,820.00 | ¥3,826.00 | ¥3,764.00 | 1.36M |
| 2026-09-17 | ¥3,806.00 | +2.28% | ¥3,750.00 | ¥3,829.00 | ¥3,749.00 | 958.70K |
| 2026-09-16 | ¥3,721.00 | +0.70% | ¥3,708.00 | ¥3,754.00 | ¥3,707.00 | 1.00M |
| 2026-09-15 | ¥3,695.00 | -0.43% | ¥3,731.00 | ¥3,789.00 | ¥3,672.00 | 1.13M |
| 2026-09-14 | ¥3,711.00 | +0.49% | ¥3,623.00 | ¥3,734.00 | ¥3,614.00 | 1.74M |
| 2026-09-11 | ¥3,693.00 | +0.16% | ¥3,575.00 | ¥3,715.00 | ¥3,575.00 | 3.00M |
| 2026-09-10 | ¥3,687.00 | +2.87% | ¥3,565.00 | ¥3,740.00 | ¥3,546.00 | 3.55M |
| 2026-09-09 | ¥3,584.00 | +1.59% | ¥3,514.00 | ¥3,607.00 | ¥3,505.00 | 2.10M |
| 2026-09-08 | ¥3,528.00 | -5.21% | ¥3,683.00 | ¥3,686.00 | ¥3,528.00 | 2.25M |
| 2026-09-07 | ¥3,722.00 | +1.97% | ¥3,690.00 | ¥3,727.00 | ¥3,652.00 | 1.09M |
| 2026-09-04 | ¥3,650.00 | -0.54% | ¥3,658.00 | ¥3,670.00 | ¥3,616.00 | 1.32M |
| 2026-09-03 | ¥3,670.00 | -0.35% | ¥3,676.00 | ¥3,689.00 | ¥3,643.00 | 1.45M |
| 2026-09-02 | ¥3,683.00 | -4.01% | ¥3,770.00 | ¥3,789.00 | ¥3,681.00 | 1.50M |
| 2026-09-01 | ¥3,837.00 | +1.86% | ¥3,741.00 | ¥3,837.00 | ¥3,739.00 | 2.02M |
| 2026-08-31 | ¥3,767.00 | +0.86% | ¥3,718.00 | ¥3,784.00 | ¥3,697.00 | 1.79M |
| 2026-08-28 | ¥3,735.00 | -1.99% | ¥3,750.00 | ¥3,807.00 | ¥3,720.00 | 1.98M |
| 2026-08-27 | ¥3,811.00 | -0.81% | ¥3,860.00 | ¥3,864.00 | ¥3,796.00 | 545.20K |
| 2026-08-26 | ¥3,842.00 | +0.47% | ¥3,808.00 | ¥3,895.00 | ¥3,808.00 | 744.80K |
| 2026-08-25 | ¥3,824.00 | 0.00% | ¥3,824.00 | ¥3,844.00 | ¥3,767.00 | 1.28M |
| 2026-08-24 | ¥3,824.00 | +0.34% | ¥3,797.00 | ¥3,856.00 | ¥3,767.00 | 1.41M |
| 2026-08-21 | ¥3,811.00 | +0.58% | ¥3,840.00 | ¥3,843.00 | ¥3,785.00 | 1.37M |
| 2026-08-20 | ¥3,789.00 | +4.35% | ¥3,682.00 | ¥3,813.00 | ¥3,677.00 | 2.37M |
| 2026-08-19 | ¥3,631.00 | -4.02% | ¥3,695.00 | ¥3,722.00 | ¥3,631.00 | 1.80M |
| 2026-08-18 | ¥3,783.00 | -0.55% | ¥3,786.00 | ¥3,800.00 | ¥3,762.00 | 1.15M |
| 2026-08-17 | ¥3,804.00 | +0.11% | ¥3,830.00 | ¥3,837.00 | ¥3,726.00 | 1.38M |
| 2026-08-14 | ¥3,800.00 | +0.16% | ¥3,778.00 | ¥3,838.00 | ¥3,768.00 | 743.00K |
| 2026-08-13 | ¥3,794.00 | +0.80% | ¥3,800.00 | ¥3,815.00 | ¥3,762.00 | 1.33M |
| 2026-08-12 | ¥3,764.00 | -0.42% | ¥3,807.00 | ¥3,858.00 | ¥3,764.00 | 1.72M |
| 2026-08-10 | ¥3,780.00 | +4.94% | ¥3,900.00 | ¥3,949.00 | ¥3,755.00 | 4.80M |
| 2026-08-07 | ¥3,602.00 | -14.22% | ¥4,199.00 | ¥4,337.00 | ¥3,598.00 | 7.38M |
| 2026-08-06 | ¥4,199.00 | +1.30% | ¥4,166.00 | ¥4,224.00 | ¥4,136.00 | 963.80K |
| 2026-08-05 | ¥4,145.00 | +0.51% | ¥4,178.00 | ¥4,187.00 | ¥4,108.00 | 825.20K |
| 2026-08-04 | ¥4,124.00 | -0.10% | ¥4,130.00 | ¥4,172.00 | ¥4,107.00 | 481.80K |
| 2026-08-03 | ¥4,128.00 | -3.55% | ¥4,222.00 | ¥4,276.00 | ¥4,047.00 | 601.60K |
| 2026-07-31 | ¥4,280.00 | +0.54% | ¥4,257.00 | ¥4,353.00 | ¥4,223.00 | 715.00K |
| 2026-07-30 | ¥4,257.00 | -0.35% | ¥4,266.00 | ¥4,294.00 | ¥4,189.00 | 1.94M |
| 2026-07-29 | ¥4,272.00 | +2.77% | ¥4,227.00 | ¥4,272.00 | ¥4,163.00 | 659.90K |
| 2026-07-28 | ¥4,157.00 | -0.05% | ¥4,147.00 | ¥4,161.00 | ¥4,116.00 | 539.60K |
| 2026-07-27 | ¥4,159.00 | +4.21% | ¥4,035.00 | ¥4,165.00 | ¥4,016.00 | 616.10K |
| 2026-07-24 | ¥3,991.00 | -2.18% | ¥3,958.00 | ¥4,025.00 | ¥3,933.00 | 718.10K |
| 2026-07-23 | ¥4,080.00 | +1.22% | ¥4,020.00 | ¥4,102.00 | ¥4,000.00 | 535.10K |
| 2026-07-22 | ¥4,031.00 | -2.26% | ¥4,070.00 | ¥4,107.00 | ¥4,024.00 | 571.80K |
| 2026-07-21 | ¥4,124.00 | +3.10% | ¥4,036.00 | ¥4,124.00 | ¥4,008.00 | 628.30K |
| 2026-07-17 | ¥4,000.00 | -0.47% | ¥3,972.00 | ¥4,043.00 | ¥3,912.00 | 725.80K |
| 2026-07-16 | ¥4,019.00 | +0.65% | ¥3,970.00 | ¥4,043.00 | ¥3,970.00 | 580.30K |
| 2026-07-15 | ¥3,993.00 | +1.50% | ¥3,950.00 | ¥4,008.00 | ¥3,943.00 | 514.10K |
| 2026-07-14 | ¥3,934.00 | +0.87% | ¥3,899.00 | ¥3,952.00 | ¥3,897.00 | 505.60K |
| 2026-07-13 | ¥3,900.00 | -0.13% | ¥3,934.00 | ¥3,960.00 | ¥3,881.00 | 534.80K |
| 2026-07-10 | ¥3,905.00 | +0.13% | ¥3,894.00 | ¥3,947.00 | ¥3,890.00 | 688.20K |
| 2026-07-09 | ¥3,900.00 | -1.07% | ¥3,877.00 | ¥3,935.00 | ¥3,859.00 | 996.00K |
| 2026-07-08 | ¥3,942.00 | +0.08% | ¥3,876.00 | ¥3,985.00 | ¥3,855.00 | 1.10M |
| 2026-07-07 | ¥3,939.00 | -1.20% | ¥3,987.00 | ¥4,019.00 | ¥3,908.00 | 1.28M |
| 2026-07-06 | ¥3,987.00 | +3.00% | ¥3,910.00 | ¥3,987.00 | ¥3,881.00 | 763.10K |
| 2026-07-03 | ¥3,871.00 | +0.39% | ¥3,875.00 | ¥3,882.00 | ¥3,835.00 | 690.60K |
| 2026-07-02 | ¥3,856.00 | +2.74% | ¥3,771.00 | ¥3,863.00 | ¥3,736.00 | 962.50K |
| 2026-07-01 | ¥3,753.00 | +0.67% | ¥3,779.00 | ¥3,798.00 | ¥3,733.00 | 601.10K |
| 2026-06-30 | ¥3,728.00 | -1.43% | ¥3,798.00 | ¥3,818.00 | ¥3,709.00 | 684.70K |
| 2026-06-29 | ¥3,782.00 | -2.07% | ¥3,820.00 | ¥3,821.00 | ¥3,726.00 | 698.40K |
| 2026-06-26 | ¥3,862.00 | +1.66% | ¥3,820.00 | ¥3,887.00 | ¥3,802.00 | 1.15M |
| 2026-06-25 | ¥3,799.00 | +1.88% | ¥3,857.00 | ¥3,857.00 | ¥3,785.00 | 558.10K |
| 2026-06-24 | ¥3,729.00 | -0.90% | ¥3,807.00 | ¥3,813.00 | ¥3,710.00 | 484.60K |
| 2026-06-23 | ¥3,763.00 | -2.79% | ¥3,863.00 | ¥3,881.00 | ¥3,763.00 | 576.60K |
| 2026-06-22 | ¥3,871.00 | -0.44% | ¥3,863.00 | ¥3,912.00 | ¥3,845.00 | 743.10K |
| 2026-06-19 | ¥3,888.00 | -0.64% | ¥3,928.00 | ¥3,956.00 | ¥3,854.00 | 1.26M |
| 2026-06-18 | ¥3,913.00 | +2.35% | ¥3,845.00 | ¥3,928.00 | ¥3,824.00 | 1.22M |
| 2026-06-17 | ¥3,823.00 | -0.60% | ¥3,833.00 | ¥3,852.00 | ¥3,815.00 | 643.80K |
| 2026-06-16 | ¥3,846.00 | -1.99% | ¥3,914.00 | ¥3,925.00 | ¥3,813.00 | 1.10M |
| 2026-06-15 | ¥3,924.00 | +6.08% | ¥3,839.00 | ¥3,930.00 | ¥3,807.00 | 1.09M |
| 2026-06-12 | ¥3,699.00 | +1.20% | ¥3,764.00 | ¥3,769.00 | ¥3,695.00 | 1.30M |
| 2026-06-11 | ¥3,655.00 | -0.08% | ¥3,597.00 | ¥3,679.00 | ¥3,535.00 | 1.16M |
| 2026-06-10 | ¥3,658.00 | +0.27% | ¥3,686.00 | ¥3,733.00 | ¥3,626.00 | 1.16M |
| 2026-06-09 | ¥3,648.00 | +0.52% | ¥3,668.00 | ¥3,685.00 | ¥3,611.00 | 718.60K |
| 2026-06-08 | ¥3,629.00 | -0.58% | ¥3,580.00 | ¥3,661.00 | ¥3,580.00 | 1.16M |
| 2026-06-05 | ¥3,650.00 | +0.50% | ¥3,675.00 | ¥3,699.00 | ¥3,644.00 | 531.70K |
| 2026-06-04 | ¥3,632.00 | -1.30% | ¥3,650.00 | ¥3,679.00 | ¥3,620.00 | 518.70K |
| 2026-06-03 | ¥3,680.00 | +0.35% | ¥3,672.00 | ¥3,727.00 | ¥3,655.00 | 554.30K |
| 2026-06-02 | ¥3,667.00 | -0.33% | ¥3,560.00 | ¥3,686.00 | ¥3,530.00 | 832.00K |
| 2026-06-01 | ¥3,679.00 | -2.95% | ¥3,748.00 | ¥3,761.00 | ¥3,662.00 | 803.80K |
| 2026-05-29 | ¥3,791.00 | +3.72% | ¥3,660.00 | ¥3,831.00 | ¥3,638.00 | 1.31M |
| 2026-05-28 | ¥3,655.00 | -0.54% | ¥3,700.00 | ¥3,717.00 | ¥3,627.00 | 856.50K |
| 2026-05-27 | ¥3,675.00 | -1.16% | ¥3,715.00 | ¥3,760.00 | ¥3,633.00 | 963.90K |
| 2026-05-26 | ¥3,718.00 | -0.51% | ¥3,730.00 | ¥3,760.00 | ¥3,689.00 | 1.03M |
| 2026-05-25 | ¥3,737.00 | +5.48% | ¥3,647.00 | ¥3,759.00 | ¥3,610.00 | 1.33M |