Toyo Tanso Co., Ltd. 5310
TSE · Japan · Process Industries
¥7,810.00+70.00 (+0.90%)
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 | ¥7,810.00 | +0.90% | ¥7,690.00 | ¥7,860.00 | ¥7,650.00 | 66.10K |
| 2026-10-01 | ¥7,740.00 | +1.98% | ¥7,610.00 | ¥7,790.00 | ¥7,600.00 | 74.40K |
| 2026-09-30 | ¥7,590.00 | +2.15% | ¥7,480.00 | ¥7,650.00 | ¥7,460.00 | 97.50K |
| 2026-09-29 | ¥7,430.00 | -1.07% | ¥7,460.00 | ¥7,540.00 | ¥7,350.00 | 68.40K |
| 2026-09-28 | ¥7,510.00 | -1.05% | ¥7,600.00 | ¥7,630.00 | ¥7,460.00 | 83.80K |
| 2026-09-25 | ¥7,590.00 | +1.47% | ¥7,500.00 | ¥7,780.00 | ¥7,500.00 | 138.30K |
| 2026-09-24 | ¥7,480.00 | +3.17% | ¥7,400.00 | ¥7,480.00 | ¥7,330.00 | 119.00K |
| 2026-09-18 | ¥7,250.00 | -0.28% | ¥7,350.00 | ¥7,420.00 | ¥7,110.00 | 114.40K |
| 2026-09-17 | ¥7,270.00 | +1.54% | ¥7,230.00 | ¥7,300.00 | ¥7,190.00 | 74.20K |
| 2026-09-16 | ¥7,160.00 | +2.29% | ¥6,990.00 | ¥7,160.00 | ¥6,980.00 | 54.90K |
| 2026-09-15 | ¥7,000.00 | +2.49% | ¥6,630.00 | ¥7,130.00 | ¥6,600.00 | 127.10K |
| 2026-09-14 | ¥6,830.00 | -3.94% | ¥6,930.00 | ¥6,970.00 | ¥6,810.00 | 104.10K |
| 2026-09-11 | ¥7,110.00 | -0.28% | ¥6,980.00 | ¥7,220.00 | ¥6,930.00 | 139.40K |
| 2026-09-10 | ¥7,130.00 | +2.59% | ¥6,950.00 | ¥7,160.00 | ¥6,810.00 | 112.80K |
| 2026-09-09 | ¥6,950.00 | +2.21% | ¥6,800.00 | ¥6,950.00 | ¥6,760.00 | 75.60K |
| 2026-09-08 | ¥6,800.00 | -4.76% | ¥7,130.00 | ¥7,140.00 | ¥6,800.00 | 74.90K |
| 2026-09-07 | ¥7,140.00 | +3.03% | ¥7,030.00 | ¥7,180.00 | ¥6,970.00 | 63.10K |
| 2026-09-04 | ¥6,930.00 | +2.82% | ¥6,840.00 | ¥6,960.00 | ¥6,690.00 | 91.10K |
| 2026-09-03 | ¥6,740.00 | -0.15% | ¥6,760.00 | ¥6,850.00 | ¥6,670.00 | 71.60K |
| 2026-09-02 | ¥6,750.00 | -1.89% | ¥6,900.00 | ¥7,000.00 | ¥6,710.00 | 104.90K |
| 2026-09-01 | ¥6,880.00 | +0.58% | ¥7,040.00 | ¥7,280.00 | ¥6,850.00 | 137.40K |
| 2026-08-31 | ¥6,840.00 | -1.58% | ¥6,880.00 | ¥6,920.00 | ¥6,750.00 | 94.60K |
| 2026-08-28 | ¥6,950.00 | -0.57% | ¥7,000.00 | ¥7,130.00 | ¥6,950.00 | 73.70K |
| 2026-08-27 | ¥6,990.00 | +0.58% | ¥7,260.00 | ¥7,270.00 | ¥6,970.00 | 62.70K |
| 2026-08-26 | ¥6,950.00 | +1.46% | ¥6,950.00 | ¥7,060.00 | ¥6,910.00 | 77.50K |
| 2026-08-25 | ¥6,850.00 | +0.15% | ¥6,800.00 | ¥6,890.00 | ¥6,700.00 | 51.60K |
| 2026-08-24 | ¥6,840.00 | -1.16% | ¥6,890.00 | ¥6,990.00 | ¥6,790.00 | 75.50K |
| 2026-08-21 | ¥6,920.00 | +0.14% | ¥6,840.00 | ¥6,940.00 | ¥6,720.00 | 68.40K |
| 2026-08-20 | ¥6,910.00 | +1.62% | ¥6,850.00 | ¥6,960.00 | ¥6,710.00 | 67.60K |
| 2026-08-19 | ¥6,800.00 | -5.29% | ¥6,900.00 | ¥6,980.00 | ¥6,790.00 | 99.70K |
| 2026-08-18 | ¥7,180.00 | -1.37% | ¥7,200.00 | ¥7,420.00 | ¥7,090.00 | 80.70K |
| 2026-08-17 | ¥7,280.00 | -0.55% | ¥7,290.00 | ¥7,360.00 | ¥7,130.00 | 80.80K |
| 2026-08-14 | ¥7,320.00 | -2.14% | ¥7,720.00 | ¥7,750.00 | ¥7,250.00 | 94.30K |
| 2026-08-13 | ¥7,480.00 | +2.05% | ¥7,620.00 | ¥7,670.00 | ¥7,280.00 | 91.40K |
| 2026-08-12 | ¥7,330.00 | -1.21% | ¥7,390.00 | ¥7,390.00 | ¥7,190.00 | 105.80K |
| 2026-08-10 | ¥7,420.00 | +2.77% | ¥7,260.00 | ¥7,660.00 | ¥7,160.00 | 177.20K |
| 2026-08-07 | ¥7,220.00 | -0.96% | ¥7,330.00 | ¥7,390.00 | ¥6,990.00 | 157.90K |
| 2026-08-06 | ¥7,290.00 | +0.41% | ¥7,190.00 | ¥7,320.00 | ¥7,080.00 | 150.60K |
| 2026-08-05 | ¥7,260.00 | +5.22% | ¥7,150.00 | ¥7,280.00 | ¥7,080.00 | 178.80K |
| 2026-08-04 | ¥6,900.00 | +3.92% | ¥6,740.00 | ¥6,900.00 | ¥6,640.00 | 89.60K |
| 2026-08-03 | ¥6,640.00 | +0.30% | ¥6,520.00 | ¥6,690.00 | ¥6,360.00 | 117.30K |
| 2026-07-31 | ¥6,620.00 | +9.06% | ¥6,430.00 | ¥6,690.00 | ¥6,220.00 | 129.90K |
| 2026-07-30 | ¥6,070.00 | +0.66% | ¥5,950.00 | ¥6,180.00 | ¥5,940.00 | 113.50K |
| 2026-07-29 | ¥6,030.00 | -5.04% | ¥6,330.00 | ¥6,330.00 | ¥5,870.00 | 228.30K |
| 2026-07-28 | ¥6,350.00 | -7.70% | ¥6,880.00 | ¥6,880.00 | ¥6,320.00 | 130.40K |
| 2026-07-27 | ¥6,880.00 | +2.38% | ¥6,800.00 | ¥6,980.00 | ¥6,670.00 | 99.60K |
| 2026-07-24 | ¥6,720.00 | -1.03% | ¥6,750.00 | ¥6,840.00 | ¥6,630.00 | 86.20K |
| 2026-07-23 | ¥6,790.00 | +0.74% | ¥6,800.00 | ¥6,950.00 | ¥6,710.00 | 97.30K |
| 2026-07-22 | ¥6,740.00 | +1.20% | ¥6,760.00 | ¥6,970.00 | ¥6,730.00 | 107.50K |
| 2026-07-21 | ¥6,660.00 | +2.78% | ¥6,570.00 | ¥6,670.00 | ¥6,350.00 | 97.10K |
| 2026-07-17 | ¥6,480.00 | -6.36% | ¥6,720.00 | ¥6,720.00 | ¥6,250.00 | 148.60K |
| 2026-07-16 | ¥6,920.00 | -3.35% | ¥7,210.00 | ¥7,230.00 | ¥6,890.00 | 83.40K |
| 2026-07-15 | ¥7,160.00 | +2.73% | ¥6,900.00 | ¥7,170.00 | ¥6,860.00 | 113.80K |
| 2026-07-14 | ¥6,970.00 | -0.71% | ¥6,880.00 | ¥6,990.00 | ¥6,810.00 | 81.50K |
| 2026-07-13 | ¥7,020.00 | -0.85% | ¥7,080.00 | ¥7,180.00 | ¥6,860.00 | 92.10K |
| 2026-07-10 | ¥7,080.00 | +1.58% | ¥7,070.00 | ¥7,220.00 | ¥7,050.00 | 106.90K |
| 2026-07-09 | ¥6,970.00 | +0.72% | ¥6,940.00 | ¥7,040.00 | ¥6,840.00 | 115.50K |
| 2026-07-08 | ¥6,920.00 | -5.46% | ¥6,950.00 | ¥7,180.00 | ¥6,870.00 | 229.30K |
| 2026-07-07 | ¥7,320.00 | -3.30% | ¥7,440.00 | ¥7,540.00 | ¥7,280.00 | 162.10K |
| 2026-07-06 | ¥7,570.00 | -1.82% | ¥7,710.00 | ¥7,730.00 | ¥7,410.00 | 106.10K |
| 2026-07-03 | ¥7,710.00 | +4.33% | ¥7,240.00 | ¥7,780.00 | ¥7,200.00 | 124.60K |
| 2026-07-02 | ¥7,390.00 | -1.47% | ¥7,100.00 | ¥7,540.00 | ¥7,000.00 | 140.50K |
| 2026-07-01 | ¥7,500.00 | +1.90% | ¥7,450.00 | ¥7,560.00 | ¥7,400.00 | 133.40K |
| 2026-06-30 | ¥7,360.00 | -1.34% | ¥7,470.00 | ¥7,510.00 | ¥7,170.00 | 145.70K |
| 2026-06-29 | ¥7,460.00 | +0.13% | ¥7,290.00 | ¥7,460.00 | ¥7,080.00 | 155.00K |
| 2026-06-26 | ¥7,450.00 | -5.93% | ¥7,810.00 | ¥7,900.00 | ¥7,390.00 | 174.80K |
| 2026-06-25 | ¥7,920.00 | +0.64% | ¥8,000.00 | ¥8,080.00 | ¥7,910.00 | 120.90K |
| 2026-06-24 | ¥7,870.00 | -0.88% | ¥7,920.00 | ¥8,130.00 | ¥7,790.00 | 99.20K |
| 2026-06-23 | ¥7,940.00 | -4.22% | ¥8,370.00 | ¥8,460.00 | ¥7,930.00 | 126.10K |
| 2026-06-22 | ¥8,290.00 | -0.72% | ¥8,490.00 | ¥8,610.00 | ¥8,220.00 | 90.60K |
| 2026-06-19 | ¥8,350.00 | -2.79% | ¥8,730.00 | ¥8,820.00 | ¥8,350.00 | 133.90K |
| 2026-06-18 | ¥8,590.00 | +1.18% | ¥8,530.00 | ¥8,990.00 | ¥8,470.00 | 203.10K |
| 2026-06-17 | ¥8,490.00 | +2.17% | ¥8,310.00 | ¥8,590.00 | ¥8,280.00 | 151.10K |
| 2026-06-16 | ¥8,310.00 | -0.84% | ¥8,290.00 | ¥8,430.00 | ¥8,160.00 | 130.20K |
| 2026-06-15 | ¥8,380.00 | +4.62% | ¥8,410.00 | ¥8,440.00 | ¥8,240.00 | 136.20K |
| 2026-06-12 | ¥8,010.00 | +3.89% | ¥8,010.00 | ¥8,210.00 | ¥7,890.00 | 202.90K |
| 2026-06-11 | ¥7,710.00 | -0.90% | ¥7,420.00 | ¥7,760.00 | ¥7,320.00 | 178.10K |
| 2026-06-10 | ¥7,780.00 | -3.95% | ¥7,950.00 | ¥8,010.00 | ¥7,620.00 | 227.80K |
| 2026-06-09 | ¥8,100.00 | 0.00% | ¥8,120.00 | ¥8,170.00 | ¥7,940.00 | 177.60K |
| 2026-06-08 | ¥8,100.00 | -8.06% | ¥8,060.00 | ¥8,290.00 | ¥7,940.00 | 307.30K |
| 2026-06-05 | ¥8,810.00 | +8.63% | ¥8,360.00 | ¥8,860.00 | ¥8,080.00 | 425.70K |
| 2026-06-04 | ¥8,110.00 | +5.87% | ¥7,960.00 | ¥8,350.00 | ¥7,930.00 | 264.30K |
| 2026-06-03 | ¥7,660.00 | +2.68% | ¥7,510.00 | ¥7,770.00 | ¥7,410.00 | 137.40K |
| 2026-06-02 | ¥7,460.00 | +0.54% | ¥7,350.00 | ¥7,490.00 | ¥7,150.00 | 122.10K |
| 2026-06-01 | ¥7,420.00 | -1.85% | ¥7,410.00 | ¥7,580.00 | ¥7,350.00 | 142.50K |
| 2026-05-29 | ¥7,560.00 | +2.30% | ¥7,540.00 | ¥7,640.00 | ¥7,400.00 | 141.10K |
| 2026-05-28 | ¥7,390.00 | -3.02% | ¥7,430.00 | ¥7,450.00 | ¥7,090.00 | 218.30K |
| 2026-05-27 | ¥7,620.00 | -1.04% | ¥7,730.00 | ¥7,850.00 | ¥7,400.00 | 298.10K |
| 2026-05-26 | ¥7,700.00 | -1.66% | ¥7,820.00 | ¥7,980.00 | ¥7,610.00 | 198.80K |
| 2026-05-25 | ¥7,830.00 | +2.62% | ¥7,780.00 | ¥7,940.00 | ¥7,700.00 | 171.70K |