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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,102	2,131	2,131	2,142	2,102	256,600
September 25, 2025	2,119	2,100	2,100	2,121	2,089	210,900
September 24, 2025	2,117	2,124	2,124	2,124	2,090	224,400
September 22, 2025	2,156	2,119	2,119	2,165	2,118	314,800
September 19, 2025	2,138	2,150	2,150	2,159	2,129	413,200
September 18, 2025	2,121	2,102	2,102	2,123	2,093	349,200
September 17, 2025	2,151	2,126	2,126	2,157	2,111	405,900
September 16, 2025	2,187	2,171	2,171	2,197	2,152	435,200
September 12, 2025	2,247	2,184	2,184	2,253	2,183	425,700
September 11, 2025	2,259	2,223	2,223	2,269	2,218	269,600
September 10, 2025	2,234	2,242	2,242	2,254	2,225	211,200
September 09, 2025	2,238	2,214	2,214	2,247	2,194	330,600
September 08, 2025	2,215	2,226	2,226	2,230	2,201	240,200
September 05, 2025	2,223	2,215	2,215	2,236	2,179	275,600
September 04, 2025	2,174	2,215	2,215	2,221	2,167	443,600
September 03, 2025	2,170	2,161	2,161	2,176	2,136	418,000
September 02, 2025	2,178	2,156	2,156	2,183	2,143	235,700
September 01, 2025	2,162	2,164	2,164	2,185	2,144	268,500
August 29, 2025	2,165	2,172	2,172	2,172	2,147	329,800
August 28, 2025	2,146	2,162	2,162	2,162	2,121	236,900
August 27, 2025	2,143	2,138	2,138	2,168	2,129	258,000
August 26, 2025	2,149	2,143	2,143	2,166	2,118	503,300
August 25, 2025	2,193	2,146	2,146	2,211	2,135	454,200
August 22, 2025	2,152	2,167	2,167	2,175	2,140	292,800
August 21, 2025	2,129	2,136	2,136	2,140	2,103	229,900
August 20, 2025	2,105	2,132	2,132	2,137	2,081	364,800
August 19, 2025	2,098	2,135	2,135	2,153	2,092	428,700
August 18, 2025	2,076	2,088	2,088	2,108	2,064	382,000
August 15, 2025	2,089	2,098	2,098	2,105	2,058	326,200
August 14, 2025	2,095	2,083	2,083	2,105	2,055	583,600
August 13, 2025	2,085	2,109	2,109	2,132	2,085	561,000
August 12, 2025	2,249	2,074	2,074	2,286	2,066	1.23M
August 08, 2025	2,085	2,099	2,099	2,122	2,078	588,200
August 07, 2025	2,061	2,085	2,085	2,098	2,049	507,500
August 06, 2025	1,999	2,051	2,051	2,055	1,995	334,400
August 05, 2025	1,977	1,990	1,990	2,003	1,962	337,400
August 04, 2025	1,905	1,961	1,961	1,965	1,902	425,100
August 01, 2025	1,895	1,945	1,945	1,949	1,879	382,500
July 31, 2025	1,863	1,895	1,895	1,900	1,854	344,200
July 30, 2025	1,832	1,863	1,863	1,871	1,824	331,400
July 29, 2025	1,840	1,834	1,834	1,850	1,824	309,800
July 28, 2025	1,877	1,857	1,857	1,880	1,843	463,100
July 25, 2025	1,837	1,871	1,871	1,883	1,816	597,500
July 24, 2025	1,769	1,797	1,797	1,797	1,761	280,800
July 23, 2025	1,792	1,776	1,776	1,814	1,760	509,000
July 22, 2025	1,755	1,787	1,787	1,787	1,754	321,300
July 18, 2025	1,756	1,756	1,756	1,765	1,748	211,900
July 17, 2025	1,751	1,750	1,750	1,771	1,745	279,700
July 16, 2025	1,747	1,751	1,751	1,765	1,746	164,800
July 15, 2025	1,756	1,747	1,747	1,768	1,738	323,300
July 14, 2025	1,740	1,750	1,750	1,754	1,733	198,100
July 11, 2025	1,739	1,738	1,738	1,769	1,730	334,500
July 10, 2025	1,706	1,738	1,738	1,790	1,700	953,900
July 09, 2025	1,651	1,706	1,706	1,719	1,651	516,700
July 08, 2025	1,638	1,649	1,649	1,655	1,627	328,700
July 07, 2025	1,634	1,638	1,638	1,655	1,625	273,600
July 04, 2025	1,609	1,627	1,627	1,640	1,604	314,100
July 03, 2025	1,626	1,614	1,614	1,646	1,584	569,500
July 02, 2025	1,598	1,628	1,628	1,630	1,597	422,400
July 01, 2025	1,517	1,609	1,609	1,634	1,517	1.03M

TOA Corporation (1885.T) JPX