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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	1,495	1,513	1,513	1,525	1,492	373,100
June 27, 2025	1,486	1,487	1,487	1,500	1,484	250,100
June 26, 2025	1,494	1,490	1,490	1,496	1,477	204,600
June 25, 2025	1,516	1,497	1,497	1,516	1,495	208,800
June 24, 2025	1,529	1,519	1,519	1,529	1,514	259,800
June 23, 2025	1,505	1,523	1,523	1,537	1,502	307,800
June 20, 2025	1,520	1,510	1,510	1,530	1,510	737,600
June 19, 2025	1,501	1,509	1,509	1,512	1,488	288,300
June 18, 2025	1,496	1,501	1,501	1,514	1,496	266,200
June 17, 2025	1,486	1,496	1,496	1,498	1,472	347,500
June 16, 2025	1,494	1,493	1,493	1,513	1,491	258,000
June 13, 2025	1,509	1,493	1,493	1,525	1,493	259,200
June 12, 2025	1,500	1,509	1,509	1,513	1,495	257,100
June 11, 2025	1,484	1,508	1,508	1,516	1,475	496,100
June 10, 2025	1,502	1,491	1,491	1,525	1,491	352,200
June 09, 2025	1,504	1,502	1,502	1,513	1,489	256,600
June 06, 2025	1,496	1,490	1,490	1,510	1,488	449,000
June 05, 2025	1,501	1,495	1,495	1,511	1,478	329,100
June 04, 2025	1,511	1,510	1,510	1,524	1,495	303,200
June 03, 2025	1,517	1,508	1,508	1,528	1,505	276,300
June 02, 2025	1,495	1,512	1,512	1,517	1,489	284,300
May 30, 2025	1,485	1,499	1,499	1,501	1,479	189,800
May 29, 2025	1,482	1,494	1,494	1,508	1,479	340,800

TOA Corporation (1885.T) JPX