Toyo Shutter Co., Ltd. 5936
TSE · Japan · Producer Manufacturing
¥883.00-3.00 (-0.34%)
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 | ¥883.00 | -0.34% | ¥886.00 | ¥893.00 | ¥878.00 | 8.20K |
| 2026-10-01 | ¥886.00 | -1.12% | ¥890.00 | ¥895.00 | ¥885.00 | 10.70K |
| 2026-09-30 | ¥896.00 | -1.21% | ¥900.00 | ¥900.00 | ¥890.00 | 19.60K |
| 2026-09-29 | ¥907.00 | +0.33% | ¥907.00 | ¥907.00 | ¥900.00 | 5.60K |
| 2026-09-28 | ¥904.00 | 0.00% | ¥900.00 | ¥908.00 | ¥895.00 | 16.20K |
| 2026-09-25 | ¥904.00 | +0.22% | ¥901.00 | ¥904.00 | ¥901.00 | 4.60K |
| 2026-09-24 | ¥902.00 | -0.55% | ¥903.00 | ¥907.00 | ¥901.00 | 22.60K |
| 2026-09-18 | ¥907.00 | -0.77% | ¥904.00 | ¥910.00 | ¥904.00 | 12.70K |
| 2026-09-17 | ¥914.00 | +0.88% | ¥911.00 | ¥918.00 | ¥902.00 | 5.00K |
| 2026-09-16 | ¥906.00 | -0.98% | ¥908.00 | ¥913.00 | ¥905.00 | 1.70K |
| 2026-09-15 | ¥915.00 | +0.88% | ¥911.00 | ¥915.00 | ¥908.00 | 700 |
| 2026-09-14 | ¥907.00 | +0.22% | ¥902.00 | ¥910.00 | ¥902.00 | 1.90K |
| 2026-09-11 | ¥905.00 | -0.11% | ¥913.00 | ¥919.00 | ¥902.00 | 7.10K |
| 2026-09-10 | ¥906.00 | -0.66% | ¥912.00 | ¥912.00 | ¥904.00 | 3.10K |
| 2026-09-09 | ¥912.00 | -0.55% | ¥915.00 | ¥919.00 | ¥912.00 | 3.90K |
| 2026-09-08 | ¥917.00 | -0.76% | ¥923.00 | ¥923.00 | ¥916.00 | 2.20K |
| 2026-09-07 | ¥924.00 | +0.87% | ¥917.00 | ¥924.00 | ¥911.00 | 13.20K |
| 2026-09-04 | ¥916.00 | +0.66% | ¥916.00 | ¥917.00 | ¥909.00 | 2.60K |
| 2026-09-03 | ¥910.00 | -1.19% | ¥919.00 | ¥919.00 | ¥908.00 | 2.80K |
| 2026-09-02 | ¥921.00 | +0.66% | ¥915.00 | ¥921.00 | ¥907.00 | 6.10K |
| 2026-09-01 | ¥915.00 | -0.87% | ¥914.00 | ¥924.00 | ¥914.00 | 4.20K |
| 2026-08-31 | ¥923.00 | -0.22% | ¥917.00 | ¥923.00 | ¥909.00 | 16.60K |
| 2026-08-28 | ¥925.00 | +2.78% | ¥904.00 | ¥925.00 | ¥898.00 | 20.10K |
| 2026-08-27 | ¥900.00 | +0.33% | ¥899.00 | ¥900.00 | ¥893.00 | 4.00K |
| 2026-08-26 | ¥897.00 | +0.79% | ¥892.00 | ¥897.00 | ¥887.00 | 8.10K |
| 2026-08-25 | ¥890.00 | 0.00% | ¥885.00 | ¥891.00 | ¥885.00 | 4.40K |
| 2026-08-24 | ¥890.00 | +0.34% | ¥889.00 | ¥891.00 | ¥880.00 | 11.00K |
| 2026-08-21 | ¥887.00 | -0.34% | ¥891.00 | ¥892.00 | ¥884.00 | 6.90K |
| 2026-08-20 | ¥890.00 | +0.34% | ¥891.00 | ¥891.00 | ¥886.00 | 2.60K |
| 2026-08-19 | ¥887.00 | -0.22% | ¥889.00 | ¥889.00 | ¥886.00 | 2.90K |
| 2026-08-18 | ¥889.00 | -0.34% | ¥892.00 | ¥892.00 | ¥885.00 | 6.20K |
| 2026-08-17 | ¥892.00 | +0.68% | ¥891.00 | ¥892.00 | ¥887.00 | 3.70K |
| 2026-08-14 | ¥886.00 | -0.23% | ¥889.00 | ¥890.00 | ¥883.00 | 8.40K |
| 2026-08-13 | ¥888.00 | -0.11% | ¥888.00 | ¥888.00 | ¥880.00 | 4.30K |
| 2026-08-12 | ¥889.00 | +0.23% | ¥885.00 | ¥890.00 | ¥885.00 | 1.60K |
| 2026-08-10 | ¥887.00 | +1.03% | ¥879.00 | ¥887.00 | ¥878.00 | 4.30K |
| 2026-08-07 | ¥878.00 | -0.23% | ¥886.00 | ¥887.00 | ¥877.00 | 2.10K |
| 2026-08-06 | ¥880.00 | +0.57% | ¥875.00 | ¥880.00 | ¥875.00 | 2.30K |
| 2026-08-05 | ¥875.00 | -1.13% | ¥890.00 | ¥890.00 | ¥875.00 | 4.10K |
| 2026-08-04 | ¥885.00 | -0.11% | ¥887.00 | ¥914.00 | ¥883.00 | 92.30K |
| 2026-08-03 | ¥886.00 | -0.45% | ¥889.00 | ¥889.00 | ¥871.00 | 10.50K |
| 2026-07-31 | ¥890.00 | -4.30% | ¥880.00 | ¥890.00 | ¥860.00 | 67.30K |
| 2026-07-30 | ¥930.00 | +1.97% | ¥900.00 | ¥930.00 | ¥899.00 | 38.40K |
| 2026-07-29 | ¥912.00 | 0.00% | ¥912.00 | ¥916.00 | ¥912.00 | 1.80K |
| 2026-07-28 | ¥912.00 | -0.33% | ¥919.00 | ¥919.00 | ¥912.00 | 2.80K |
| 2026-07-27 | ¥915.00 | +0.99% | ¥907.00 | ¥915.00 | ¥906.00 | 3.10K |
| 2026-07-24 | ¥906.00 | -0.98% | ¥903.00 | ¥913.00 | ¥903.00 | 4.30K |
| 2026-07-23 | ¥915.00 | +0.66% | ¥911.00 | ¥915.00 | ¥905.00 | 5.10K |
| 2026-07-22 | ¥909.00 | +0.44% | ¥910.00 | ¥910.00 | ¥906.00 | 700 |
| 2026-07-21 | ¥905.00 | +0.22% | ¥907.00 | ¥912.00 | ¥905.00 | 2.40K |
| 2026-07-17 | ¥903.00 | -1.42% | ¥915.00 | ¥916.00 | ¥898.00 | 10.10K |
| 2026-07-16 | ¥916.00 | -0.97% | ¥925.00 | ¥930.00 | ¥916.00 | 8.10K |
| 2026-07-15 | ¥925.00 | -0.32% | ¥926.00 | ¥929.00 | ¥924.00 | 2.00K |
| 2026-07-14 | ¥928.00 | +0.32% | ¥929.00 | ¥929.00 | ¥923.00 | 1.70K |
| 2026-07-13 | ¥925.00 | -0.43% | ¥925.00 | ¥929.00 | ¥923.00 | 800 |
| 2026-07-10 | ¥929.00 | +0.11% | ¥929.00 | ¥929.00 | ¥923.00 | 3.60K |
| 2026-07-09 | ¥928.00 | -0.11% | ¥929.00 | ¥929.00 | ¥924.00 | 500 |
| 2026-07-08 | ¥929.00 | -0.43% | ¥933.00 | ¥933.00 | ¥929.00 | 3.10K |
| 2026-07-07 | ¥933.00 | +0.54% | ¥938.00 | ¥938.00 | ¥928.00 | 1.90K |
| 2026-07-06 | ¥928.00 | +0.32% | ¥930.00 | ¥932.00 | ¥928.00 | 2.30K |
| 2026-07-03 | ¥925.00 | +1.09% | ¥915.00 | ¥925.00 | ¥915.00 | 900 |
| 2026-07-02 | ¥915.00 | 0.00% | ¥919.00 | ¥919.00 | ¥911.00 | 900 |
| 2026-07-01 | ¥915.00 | -0.11% | ¥916.00 | ¥922.00 | ¥915.00 | 6.70K |
| 2026-06-30 | ¥916.00 | +1.22% | ¥900.00 | ¥916.00 | ¥900.00 | 9.90K |
| 2026-06-29 | ¥905.00 | +1.69% | ¥899.00 | ¥906.00 | ¥899.00 | 5.90K |
| 2026-06-26 | ¥890.00 | -0.34% | ¥898.00 | ¥898.00 | ¥884.00 | 6.80K |
| 2026-06-25 | ¥893.00 | +0.22% | ¥889.00 | ¥894.00 | ¥889.00 | 3.70K |
| 2026-06-24 | ¥891.00 | +0.11% | ¥893.00 | ¥893.00 | ¥888.00 | 4.10K |
| 2026-06-23 | ¥890.00 | -1.44% | ¥912.00 | ¥912.00 | ¥889.00 | 17.00K |
| 2026-06-22 | ¥903.00 | -0.33% | ¥914.00 | ¥914.00 | ¥902.00 | 2.10K |
| 2026-06-19 | ¥906.00 | -1.63% | ¥913.00 | ¥915.00 | ¥905.00 | 2.80K |
| 2026-06-18 | ¥921.00 | +0.66% | ¥917.00 | ¥921.00 | ¥915.00 | 1.10K |
| 2026-06-17 | ¥915.00 | +0.66% | ¥909.00 | ¥915.00 | ¥890.00 | 11.10K |
| 2026-06-16 | ¥909.00 | -0.66% | ¥923.00 | ¥925.00 | ¥907.00 | 16.60K |
| 2026-06-15 | ¥915.00 | +4.33% | ¥922.00 | ¥922.00 | ¥907.00 | 66.70K |
| 2026-06-12 | ¥877.00 | -0.23% | ¥875.00 | ¥877.00 | ¥868.00 | 11.00K |
| 2026-06-11 | ¥879.00 | -1.24% | ¥876.00 | ¥882.00 | ¥871.00 | 8.00K |
| 2026-06-10 | ¥890.00 | +0.68% | ¥884.00 | ¥890.00 | ¥881.00 | 5.40K |
| 2026-06-09 | ¥884.00 | +1.03% | ¥883.00 | ¥888.00 | ¥882.00 | 7.80K |
| 2026-06-08 | ¥875.00 | -1.02% | ¥873.00 | ¥879.00 | ¥873.00 | 2.90K |
| 2026-06-05 | ¥884.00 | +0.23% | ¥873.00 | ¥886.00 | ¥873.00 | 7.90K |
| 2026-06-04 | ¥882.00 | 0.00% | ¥872.00 | ¥882.00 | ¥872.00 | 7.10K |
| 2026-06-03 | ¥882.00 | -0.45% | ¥880.00 | ¥887.00 | ¥877.00 | 8.90K |
| 2026-06-02 | ¥886.00 | -0.89% | ¥895.00 | ¥895.00 | ¥877.00 | 12.20K |
| 2026-06-01 | ¥894.00 | +0.22% | ¥892.00 | ¥896.00 | ¥884.00 | 4.30K |
| 2026-05-29 | ¥892.00 | +1.59% | ¥873.00 | ¥892.00 | ¥872.00 | 8.00K |
| 2026-05-28 | ¥878.00 | +0.46% | ¥874.00 | ¥880.00 | ¥868.00 | 11.00K |
| 2026-05-27 | ¥874.00 | -2.13% | ¥893.00 | ¥893.00 | ¥874.00 | 11.40K |
| 2026-05-26 | ¥893.00 | +0.90% | ¥885.00 | ¥893.00 | ¥883.00 | 4.30K |
| 2026-05-25 | ¥885.00 | -1.12% | ¥890.00 | ¥895.00 | ¥884.00 | 7.70K |