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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	2,093	2,103	2,103	2,112	2,065	259,600
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

TOA Corporation (1885.T) JPX