TOA Corporation - 1885.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,781	2,774	2,774	2,786	2,748	250,900
December 24, 2025	2,793	2,774	2,774	2,805	2,754	451,600
December 23, 2025	2,732	2,767	2,767	2,769	2,708	538,600
December 22, 2025	2,726	2,690	2,690	2,735	2,684	302,600
December 19, 2025	2,664	2,702	2,702	2,720	2,660	463,100
December 18, 2025	2,650	2,656	2,656	2,683	2,629	338,700
December 17, 2025	2,734	2,682	2,682	2,734	2,655	316,500
December 16, 2025	2,815	2,728	2,728	2,833	2,728	260,800
December 15, 2025	2,800	2,817	2,817	2,836	2,775	352,200
December 12, 2025	2,753	2,817	2,817	2,830	2,723	434,200
December 11, 2025	2,793	2,725	2,725	2,793	2,709	409,200
December 10, 2025	2,849	2,756	2,756	2,849	2,754	346,600
December 09, 2025	2,861	2,810	2,810	2,888	2,792	384,300
December 08, 2025	2,829	2,842	2,842	2,900	2,810	680,500
December 05, 2025	2,750	2,808	2,808	2,822	2,747	480,300
December 04, 2025	2,824	2,751	2,751	2,846	2,745	636,200
December 03, 2025	2,828	2,846	2,846	2,852	2,792	506,200
December 02, 2025	2,910	2,828	2,828	2,945	2,790	879,700
December 01, 2025	2,948	2,958	2,958	2,980	2,856	706,900
November 28, 2025	2,870	2,928	2,928	2,959	2,865	546,300
November 27, 2025	2,899	2,864	2,864	2,950	2,850	773,000
November 26, 2025	2,768	2,859	2,859	2,918	2,766	1.15M
November 25, 2025	2,749	2,721	2,721	2,789	2,668	779,600
November 21, 2025	2,644	2,699	2,699	2,715	2,640	676,100
November 20, 2025	2,659	2,671	2,671	2,731	2,621	804,800
November 19, 2025	2,559	2,559	2,559	2,619	2,481	775,900
November 18, 2025	2,582	2,524	2,524	2,651	2,501	862,300
November 17, 2025	2,456	2,616	2,616	2,643	2,450	878,600
November 14, 2025	2,460	2,438	2,438	2,494	2,410	396,300
November 13, 2025	2,456	2,537	2,537	2,585	2,394	1.05M
November 12, 2025	2,253	2,358	2,358	2,362	2,253	716,800
November 11, 2025	2,420	2,355	2,355	2,422	2,329	488,100
November 10, 2025	2,377	2,402	2,402	2,406	2,361	455,200
November 07, 2025	2,374	2,368	2,368	2,391	2,331	425,500
November 06, 2025	2,355	2,405	2,405	2,433	2,338	576,400
November 05, 2025	2,302	2,349	2,349	2,349	2,195	582,500
November 04, 2025	2,366	2,350	2,350	2,378	2,333	496,800
October 31, 2025	2,350	2,366	2,366	2,371	2,303	536,100
October 30, 2025	2,296	2,371	2,371	2,392	2,295	1.56M
October 29, 2025	2,400	2,281	2,281	2,450	2,269	1.05M
October 28, 2025	2,552	2,313	2,313	2,560	2,294	1.5M
October 27, 2025	2,406	2,544	2,544	2,554	2,376	933,500
October 24, 2025	2,400	2,361	2,361	2,453	2,330	885,900
October 23, 2025	2,263	2,361	2,361	2,384	2,250	1.41M
October 22, 2025	2,080	2,230	2,230	2,305	2,079	1.21M
October 21, 2025	2,110	2,074	2,074	2,113	2,074	283,300
October 20, 2025	2,125	2,113	2,113	2,126	2,094	221,600
October 17, 2025	2,093	2,088	2,088	2,116	2,083	152,700
October 16, 2025	2,135	2,107	2,107	2,138	2,097	198,400
October 15, 2025	2,069	2,110	2,110	2,122	2,069	259,400
October 14, 2025	2,021	2,049	2,049	2,080	2,019	366,100
October 10, 2025	2,070	2,037	2,037	2,081	2,037	294,900
October 09, 2025	2,081	2,096	2,096	2,105	2,057	292,600
October 08, 2025	2,073	2,081	2,081	2,135	2,073	311,900
October 07, 2025	2,100	2,073	2,073	2,111	2,064	260,800
October 06, 2025	2,076	2,085	2,085	2,097	2,054	302,800
October 03, 2025	2,006	2,017	2,017	2,044	2,005	253,600
October 02, 2025	2,060	2,012	2,012	2,076	1,998	274,800
October 01, 2025	2,072	2,070	2,070	2,090	2,042	323,900
September 30, 2025	2,103	2,092	2,092	2,105	2,070	249,500

TOA Corporation (1885.T) JPX