Toa Corporation 6809
TSE · Japan · Electronic Technology
¥1,691.00-26.00 (-1.51%)
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 | ¥1,691.00 | -1.51% | ¥1,701.00 | ¥1,716.00 | ¥1,690.00 | 87.10K |
| 2026-10-01 | ¥1,717.00 | -0.06% | ¥1,714.00 | ¥1,727.00 | ¥1,690.00 | 92.90K |
| 2026-09-30 | ¥1,718.00 | +0.06% | ¥1,725.00 | ¥1,728.00 | ¥1,708.00 | 66.70K |
| 2026-09-29 | ¥1,717.00 | -2.55% | ¥1,725.00 | ¥1,727.00 | ¥1,710.00 | 104.10K |
| 2026-09-28 | ¥1,762.00 | -0.90% | ¥1,783.00 | ¥1,786.00 | ¥1,745.00 | 157.30K |
| 2026-09-25 | ¥1,778.00 | +0.62% | ¥1,779.00 | ¥1,789.00 | ¥1,771.00 | 73.00K |
| 2026-09-24 | ¥1,767.00 | +0.28% | ¥1,770.00 | ¥1,777.00 | ¥1,761.00 | 76.40K |
| 2026-09-18 | ¥1,762.00 | -1.07% | ¥1,777.00 | ¥1,781.00 | ¥1,760.00 | 126.50K |
| 2026-09-17 | ¥1,781.00 | +1.54% | ¥1,749.00 | ¥1,784.00 | ¥1,749.00 | 63.90K |
| 2026-09-16 | ¥1,754.00 | +0.06% | ¥1,749.00 | ¥1,763.00 | ¥1,746.00 | 69.50K |
| 2026-09-15 | ¥1,753.00 | +1.04% | ¥1,735.00 | ¥1,758.00 | ¥1,732.00 | 72.50K |
| 2026-09-14 | ¥1,735.00 | +1.58% | ¥1,717.00 | ¥1,735.00 | ¥1,708.00 | 42.80K |
| 2026-09-11 | ¥1,708.00 | -0.52% | ¥1,700.00 | ¥1,721.00 | ¥1,695.00 | 79.00K |
| 2026-09-10 | ¥1,717.00 | +0.53% | ¥1,708.00 | ¥1,717.00 | ¥1,694.00 | 53.30K |
| 2026-09-09 | ¥1,708.00 | -0.35% | ¥1,714.00 | ¥1,718.00 | ¥1,697.00 | 103.40K |
| 2026-09-08 | ¥1,714.00 | -2.72% | ¥1,750.00 | ¥1,755.00 | ¥1,714.00 | 86.50K |
| 2026-09-07 | ¥1,762.00 | -0.06% | ¥1,773.00 | ¥1,781.00 | ¥1,758.00 | 57.50K |
| 2026-09-04 | ¥1,763.00 | -0.40% | ¥1,762.00 | ¥1,772.00 | ¥1,745.00 | 67.30K |
| 2026-09-03 | ¥1,770.00 | -0.39% | ¥1,771.00 | ¥1,785.00 | ¥1,762.00 | 87.80K |
| 2026-09-02 | ¥1,777.00 | -0.39% | ¥1,781.00 | ¥1,789.00 | ¥1,767.00 | 127.40K |
| 2026-09-01 | ¥1,784.00 | +2.00% | ¥1,740.00 | ¥1,784.00 | ¥1,740.00 | 158.10K |
| 2026-08-31 | ¥1,749.00 | +2.58% | ¥1,696.00 | ¥1,755.00 | ¥1,691.00 | 132.20K |
| 2026-08-28 | ¥1,705.00 | +0.12% | ¥1,703.00 | ¥1,712.00 | ¥1,693.00 | 60.70K |
| 2026-08-27 | ¥1,703.00 | +0.47% | ¥1,695.00 | ¥1,712.00 | ¥1,695.00 | 45.50K |
| 2026-08-26 | ¥1,695.00 | +0.30% | ¥1,699.00 | ¥1,710.00 | ¥1,690.00 | 30.70K |
| 2026-08-25 | ¥1,690.00 | +0.24% | ¥1,686.00 | ¥1,696.00 | ¥1,683.00 | 46.70K |
| 2026-08-24 | ¥1,686.00 | -0.35% | ¥1,700.00 | ¥1,705.00 | ¥1,686.00 | 62.70K |
| 2026-08-21 | ¥1,692.00 | -0.82% | ¥1,688.00 | ¥1,700.00 | ¥1,681.00 | 83.70K |
| 2026-08-20 | ¥1,706.00 | +1.67% | ¥1,698.00 | ¥1,708.00 | ¥1,682.00 | 90.30K |
| 2026-08-19 | ¥1,678.00 | -1.47% | ¥1,690.00 | ¥1,692.00 | ¥1,673.00 | 91.20K |
| 2026-08-18 | ¥1,703.00 | -1.22% | ¥1,706.00 | ¥1,721.00 | ¥1,703.00 | 80.40K |
| 2026-08-17 | ¥1,724.00 | -1.26% | ¥1,746.00 | ¥1,755.00 | ¥1,720.00 | 79.80K |
| 2026-08-14 | ¥1,746.00 | +1.16% | ¥1,718.00 | ¥1,755.00 | ¥1,716.00 | 144.40K |
| 2026-08-13 | ¥1,726.00 | +1.29% | ¥1,713.00 | ¥1,738.00 | ¥1,713.00 | 124.70K |
| 2026-08-12 | ¥1,704.00 | +1.31% | ¥1,694.00 | ¥1,705.00 | ¥1,683.00 | 116.40K |
| 2026-08-10 | ¥1,682.00 | +0.78% | ¥1,660.00 | ¥1,688.00 | ¥1,653.00 | 90.80K |
| 2026-08-07 | ¥1,669.00 | 0.00% | ¥1,680.00 | ¥1,680.00 | ¥1,658.00 | 93.30K |
| 2026-08-06 | ¥1,669.00 | +0.60% | ¥1,636.00 | ¥1,672.00 | ¥1,636.00 | 97.90K |
| 2026-08-05 | ¥1,659.00 | +3.17% | ¥1,650.00 | ¥1,664.00 | ¥1,630.00 | 164.80K |
| 2026-08-04 | ¥1,608.00 | +0.37% | ¥1,610.00 | ¥1,625.00 | ¥1,592.00 | 101.10K |
| 2026-08-03 | ¥1,602.00 | -1.60% | ¥1,621.00 | ¥1,621.00 | ¥1,582.00 | 144.70K |
| 2026-07-31 | ¥1,628.00 | -0.31% | ¥1,633.00 | ¥1,641.00 | ¥1,615.00 | 65.00K |
| 2026-07-30 | ¥1,633.00 | -0.37% | ¥1,632.00 | ¥1,642.00 | ¥1,623.00 | 67.60K |
| 2026-07-29 | ¥1,639.00 | +0.18% | ¥1,638.00 | ¥1,645.00 | ¥1,617.00 | 81.90K |
| 2026-07-28 | ¥1,636.00 | -0.18% | ¥1,639.00 | ¥1,645.00 | ¥1,620.00 | 71.00K |
| 2026-07-27 | ¥1,639.00 | +1.67% | ¥1,629.00 | ¥1,642.00 | ¥1,614.00 | 94.20K |
| 2026-07-24 | ¥1,612.00 | -0.43% | ¥1,613.00 | ¥1,614.00 | ¥1,601.00 | 51.00K |
| 2026-07-23 | ¥1,619.00 | -0.06% | ¥1,624.00 | ¥1,630.00 | ¥1,606.00 | 61.30K |
| 2026-07-22 | ¥1,620.00 | +0.31% | ¥1,622.00 | ¥1,634.00 | ¥1,606.00 | 137.80K |
| 2026-07-21 | ¥1,615.00 | +2.93% | ¥1,586.00 | ¥1,623.00 | ¥1,584.00 | 142.60K |
| 2026-07-17 | ¥1,569.00 | -1.01% | ¥1,590.00 | ¥1,591.00 | ¥1,561.00 | 77.10K |
| 2026-07-16 | ¥1,585.00 | -1.43% | ¥1,598.00 | ¥1,606.00 | ¥1,585.00 | 53.40K |
| 2026-07-15 | ¥1,608.00 | +0.50% | ¥1,615.00 | ¥1,617.00 | ¥1,599.00 | 62.00K |
| 2026-07-14 | ¥1,600.00 | +0.82% | ¥1,612.00 | ¥1,620.00 | ¥1,590.00 | 60.20K |
| 2026-07-13 | ¥1,587.00 | -1.43% | ¥1,610.00 | ¥1,619.00 | ¥1,583.00 | 66.10K |
| 2026-07-10 | ¥1,610.00 | -0.31% | ¥1,628.00 | ¥1,628.00 | ¥1,605.00 | 58.70K |
| 2026-07-09 | ¥1,615.00 | -1.10% | ¥1,625.00 | ¥1,632.00 | ¥1,615.00 | 83.10K |
| 2026-07-08 | ¥1,633.00 | -0.43% | ¥1,640.00 | ¥1,645.00 | ¥1,632.00 | 53.50K |
| 2026-07-07 | ¥1,640.00 | +0.92% | ¥1,633.00 | ¥1,654.00 | ¥1,630.00 | 83.90K |
| 2026-07-06 | ¥1,625.00 | +1.56% | ¥1,605.00 | ¥1,633.00 | ¥1,605.00 | 89.10K |
| 2026-07-03 | ¥1,600.00 | +2.17% | ¥1,580.00 | ¥1,603.00 | ¥1,579.00 | 95.60K |
| 2026-07-02 | ¥1,566.00 | +0.90% | ¥1,554.00 | ¥1,578.00 | ¥1,551.00 | 83.20K |
| 2026-07-01 | ¥1,552.00 | -0.83% | ¥1,556.00 | ¥1,569.00 | ¥1,550.00 | 89.00K |
| 2026-06-30 | ¥1,565.00 | -0.70% | ¥1,576.00 | ¥1,579.00 | ¥1,559.00 | 77.20K |
| 2026-06-29 | ¥1,576.00 | -0.44% | ¥1,586.00 | ¥1,604.00 | ¥1,564.00 | 118.40K |
| 2026-06-26 | ¥1,583.00 | +0.19% | ¥1,574.00 | ¥1,586.00 | ¥1,557.00 | 68.70K |
| 2026-06-25 | ¥1,580.00 | +1.67% | ¥1,575.00 | ¥1,584.00 | ¥1,568.00 | 70.00K |
| 2026-06-24 | ¥1,554.00 | -0.26% | ¥1,558.00 | ¥1,573.00 | ¥1,554.00 | 87.90K |
| 2026-06-23 | ¥1,558.00 | +0.06% | ¥1,557.00 | ¥1,567.00 | ¥1,552.00 | 55.60K |
| 2026-06-22 | ¥1,557.00 | -0.19% | ¥1,555.00 | ¥1,574.00 | ¥1,551.00 | 65.50K |
| 2026-06-19 | ¥1,560.00 | -0.70% | ¥1,570.00 | ¥1,579.00 | ¥1,560.00 | 108.00K |
| 2026-06-18 | ¥1,571.00 | +0.26% | ¥1,569.00 | ¥1,577.00 | ¥1,556.00 | 63.00K |
| 2026-06-17 | ¥1,567.00 | +0.13% | ¥1,565.00 | ¥1,583.00 | ¥1,563.00 | 78.50K |
| 2026-06-16 | ¥1,565.00 | -0.38% | ¥1,560.00 | ¥1,565.00 | ¥1,551.00 | 68.40K |
| 2026-06-15 | ¥1,571.00 | +0.96% | ¥1,577.00 | ¥1,580.00 | ¥1,566.00 | 69.10K |
| 2026-06-12 | ¥1,556.00 | +0.52% | ¥1,560.00 | ¥1,562.00 | ¥1,546.00 | 90.10K |
| 2026-06-11 | ¥1,548.00 | -0.90% | ¥1,562.00 | ¥1,563.00 | ¥1,527.00 | 79.20K |
| 2026-06-10 | ¥1,562.00 | -0.76% | ¥1,572.00 | ¥1,586.00 | ¥1,548.00 | 103.70K |
| 2026-06-09 | ¥1,574.00 | +1.61% | ¥1,559.00 | ¥1,582.00 | ¥1,554.00 | 101.50K |
| 2026-06-08 | ¥1,549.00 | -1.53% | ¥1,543.00 | ¥1,553.00 | ¥1,533.00 | 112.30K |
| 2026-06-05 | ¥1,573.00 | +1.88% | ¥1,550.00 | ¥1,582.00 | ¥1,547.00 | 97.60K |
| 2026-06-04 | ¥1,544.00 | +0.26% | ¥1,536.00 | ¥1,555.00 | ¥1,533.00 | 80.50K |
| 2026-06-03 | ¥1,540.00 | -1.16% | ¥1,554.00 | ¥1,560.00 | ¥1,536.00 | 134.70K |
| 2026-06-02 | ¥1,558.00 | +1.50% | ¥1,540.00 | ¥1,558.00 | ¥1,522.00 | 135.40K |
| 2026-06-01 | ¥1,535.00 | -1.10% | ¥1,550.00 | ¥1,554.00 | ¥1,534.00 | 131.20K |
| 2026-05-29 | ¥1,552.00 | +0.52% | ¥1,542.00 | ¥1,568.00 | ¥1,535.00 | 118.10K |
| 2026-05-28 | ¥1,544.00 | +0.46% | ¥1,526.00 | ¥1,549.00 | ¥1,514.00 | 183.40K |
| 2026-05-27 | ¥1,537.00 | -1.09% | ¥1,560.00 | ¥1,563.00 | ¥1,530.00 | 134.70K |
| 2026-05-26 | ¥1,554.00 | -0.38% | ¥1,560.00 | ¥1,562.00 | ¥1,544.00 | 66.50K |
| 2026-05-25 | ¥1,560.00 | +0.19% | ¥1,582.00 | ¥1,582.00 | ¥1,557.00 | 118.70K |