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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,100	4,070	4,070	4,140	4,020	521,400
February 19, 2026	4,155	4,150	4,150	4,175	4,070	524,800
February 18, 2026	4,240	4,185	4,185	4,285	4,160	470,300
February 17, 2026	4,200	4,230	4,230	4,290	4,150	600,900
February 16, 2026	4,285	4,200	4,200	4,310	4,085	680,500
February 13, 2026	4,550	4,215	4,215	4,550	4,130	2.22M
February 12, 2026	4,405	4,620	4,620	4,680	4,325	1.92M
February 10, 2026	4,180	4,450	4,450	4,480	4,155	1.87M
February 09, 2026	3,885	4,200	4,200	4,310	3,750	2.85M
February 06, 2026	3,565	3,745	3,745	3,745	3,540	1.24M
February 05, 2026	3,585	3,585	3,585	3,635	3,520	823,400
February 04, 2026	3,475	3,540	3,540	3,595	3,460	940,300
February 03, 2026	3,475	3,445	3,445	3,510	3,380	1.18M
February 02, 2026	3,455	3,335	3,335	3,475	3,310	1.55M
January 30, 2026	3,190	3,140	3,140	3,215	3,115	418,100
January 29, 2026	3,170	3,200	3,200	3,215	3,100	440,600
January 28, 2026	3,200	3,170	3,170	3,225	3,160	288,700
January 27, 2026	3,150	3,235	3,235	3,240	3,090	388,500
January 26, 2026	3,235	3,200	3,200	3,255	3,150	473,500
January 23, 2026	3,250	3,255	3,255	3,330	3,235	394,600
January 22, 2026	3,285	3,295	3,295	3,320	3,215	509,200
January 21, 2026	3,180	3,280	3,280	3,340	3,180	548,500
January 20, 2026	3,305	3,295	3,295	3,340	3,220	670,200
January 19, 2026	3,165	3,290	3,290	3,360	3,090	881,200
January 16, 2026	3,445	3,205	3,205	3,445	3,160	1.88M
January 15, 2026	3,400	3,445	3,445	3,555	3,360	1.58M
January 14, 2026	3,410	3,545	3,545	3,575	3,385	1.86M
January 13, 2026	3,270	3,360	3,360	3,425	3,190	1.66M
January 09, 2026	3,085	3,060	3,060	3,115	2,994	801,700
January 08, 2026	3,245	3,150	3,150	3,285	3,140	1.14M
January 07, 2026	3,100	3,090	3,090	3,210	3,060	1.66M
January 06, 2026	2,968	3,030	3,030	3,045	2,921	812,300
January 05, 2026	2,931	2,930	2,930	2,993	2,894	740,300
December 30, 2025	2,927	2,831	2,831	2,997	2,823	1.03M
December 29, 2025	2,800	2,898	2,898	2,900	2,798	700,500
December 26, 2025	2,782	2,759	2,759	2,798	2,751	271,700
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

TOA Corporation (1885.T) JPX